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