Rite Aid Historical Data

RAD Page 7
Download
Date Close Price change Market cap Trading volume
Jan 19, 2021 $ 18.83
+2.14%
$ 148.01 million $ 753
Jan 16, 2021 $ 18.16
-0.04%
$ 142.73 million $ 654
Jan 15, 2021 $ 18.16
-0.93%
$ 142.78 million $ 654
Jan 14, 2021 $ 18.32
+1.82%
$ 144.02 million $ 366
Jan 13, 2021 $ 17.99
-1.00%
$ 141.44 million $ 360
Jan 12, 2021 $ 18.17
+0.51%
$ 142.82 million $ 36
Jan 7, 2021 $ 17.23
+4.74%
$ 135.46 million $ 431
Jan 6, 2021 $ 16.45
+0.85%
$ 129.33 million $ 461
Dec 31, 2020 $ 15.84
-0.02%
$ 124.53 million $ 32
Dec 30, 2020 $ 15.84
-1.26%
$ 124.55 million $ 32
Dec 29, 2020 $ 16.53
+0.16%
$ 129.98 million $ 198
Dec 28, 2020 $ 16.96
+0.16%
$ 133.36 million $ 170
Dec 26, 2020 $ 17.68
-0.13%
$ 139.01 million $ 71
Dec 25, 2020 $ 17.72
-0.03%
$ 139.28 million $ 71
Dec 24, 2020 $ 17.72
+1.24%
$ 139.27 million $ 71
Dec 23, 2020 $ 17.46
-0.34%
$ 137.28 million $ 35
Dec 22, 2020 $ 17.52
-9.04%
$ 137.76 million $ 35
Dec 21, 2020 $ 19.27
-0.40%
$ 151.49 million $ 39
Dec 17, 2020 $ 20.8
+20.76%
$ 163.56 million $ 2,913
Dec 16, 2020 $ 17.23
-5.80%
$ 135.46 million $ 2,412
Dec 15, 2020 $ 18.38
-0.02%
$ 144.51 million $ 55
Dec 14, 2020 $ 18.39
+0.01%
$ 144.58 million $ 55
Dec 13, 2020 $ 18.38
-0.02%
$ 144.53 million $ 55
Dec 12, 2020 $ 18.39
+0.07%
$ 144.6 million $ 55
Dec 11, 2020 $ 18.41
-5.05%
$ 144.76 million $ 55
Dec 10, 2020 $ 19.39
-0.21%
$ 152.43 million $ 3,063
Dec 9, 2020 $ 19.44
+7.66%
$ 152.8 million $ 30,437
Dec 8, 2020 $ 18.05
+11.81%
$ 141.93 million $ 6,283
Dec 7, 2020 $ 16.14
+4.03%
$ 126.92 million $ 145
Dec 6, 2020 $ 15.52
-0.07%
$ 122.01 million $ 1,645
Dec 5, 2020 $ 15.54
-0.01%
$ 122.17 million $ 1,647
Dec 4, 2020 $ 15.54
+7.83%
$ 122.2 million $ 1,648
Dec 3, 2020 $ 14.42
+3.55%
$ 113.33 million $ 14
Dec 2, 2020 $ 13.92
+2.06%
$ 109.43 million $ 3,563
Dec 1, 2020 $ 13.64
+3.81%
$ 107.26 million $ 1,542
Nov 30, 2020 $ 13.13
-0.04%
$ 103.26 million $ 2,693
Nov 29, 2020 $ 13.14
+0.03%
$ 103.29 million $ 2,693
Nov 28, 2020 $ 13.13
-0.05%
$ 103.26 million $ 2,693
Nov 27, 2020 $ 13.14
+4.75%
$ 103.27 million $ 2,693
Nov 26, 2020 $ 12.54
+0.23%
$ 98.57 million $ 3,160
Nov 25, 2020 $ 12.51
+12.47%
$ 98.37 million $ 3,153
Nov 24, 2020 $ 11.13
+2.23%
$ 87.48 million $ 111
Nov 23, 2020 $ 10.88
+1.25%
$ 85.55 million $ 131
Nov 21, 2020 $ 10.75
-0.02%
$ 84.53 million $ 538
Nov 20, 2020 $ 10.75
-1.21%
$ 84.54 million $ 538
Nov 19, 2020 $ 10.88
+0.98%
$ 85.57 million $ 544
Nov 18, 2020 $ 10.78
+0.16%
$ 84.75 million $ 32
Nov 17, 2020 $ 10.76
-16.50%
$ 84.61 million $ 3,067
Nov 16, 2020 $ 12.89
-0.86%
$ 101.31 million $ 709
Nov 13, 2020 $ 11.63
-0.03%
$ 91.4 million $ 233