Rite Aid Historical Data

RAD Page 8
Download
Date Close Price change Market cap Trading volume
Nov 12, 2020 $ 11.63
-2.13%
$ 91.43 million $ 233
Nov 11, 2020 $ 11.88
-3.84%
$ 93.41 million $ 12
Nov 10, 2020 $ 12.36
+10.97%
$ 97.15 million $ 1,569
Nov 9, 2020 $ 11.14
+5.21%
$ 87.55 million $ 1,036
Nov 6, 2020 $ 10.44
+3.14%
$ 82.08 million $ 334
Nov 5, 2020 $ 10.12
+0.33%
$ 79.59 million $ 1,012
Oct 30, 2020 $ 9.14
-0.03%
$ 71.89 million $ 421
Oct 29, 2020 $ 9.15
+1.09%
$ 71.91 million $ 421
Oct 20, 2020 $ 9.86
+0.00%
$ 77.48 million $ 69
Oct 19, 2020 $ 9.86
+0.01%
$ 77.49 million $ 69
Oct 18, 2020 $ 9.86
-0.01%
$ 77.48 million $ 69
Oct 17, 2020 $ 9.86
-0.02%
$ 77.49 million $ 69
Oct 16, 2020 $ 9.86
-1.30%
$ 77.51 million $ 69
Oct 15, 2020 $ 9.99
+0.43%
$ 78.53 million $ 40
Oct 14, 2020 $ 9.68
-0.62%
$ 76.1 million $ 68
Oct 13, 2020 $ 9.74
+0.52%
$ 76.57 million $ 68
Oct 10, 2020 $ 10.08
-0.01%
$ 79.25 million $ 101
Oct 9, 2020 $ 10.08
-2.66%
$ 79.26 million $ 101
Oct 8, 2020 $ 10.32
-0.04%
$ 81.1 million $ 536
Oct 7, 2020 $ 10.32
+0.77%
$ 81.13 million $ 537
Oct 5, 2020 $ 9.65
-0.03%
$ 75.86 million $ 347
Oct 4, 2020 $ 9.65
+0.01%
$ 75.89 million $ 348
Oct 3, 2020 $ 9.65
+0.04%
$ 75.88 million $ 347
Oct 2, 2020 $ 9.65
+0.50%
$ 75.85 million $ 347
Oct 1, 2020 $ 9.6
+1.24%
$ 75.47 million $ 58
Sep 30, 2020 $ 9.48
-1.45%
$ 74.54 million $ 322
Sep 29, 2020 $ 9.62
-1.45%
$ 75.64 million $ 471
Sep 28, 2020 $ 9.76
-2.17%
$ 76.77 million $ 2,968
Sep 27, 2020 $ 9.98
+0.01%
$ 78.47 million $ 6,987
Sep 26, 2020 $ 9.98
+0.01%
$ 78.46 million $ 6,986
Sep 25, 2020 $ 9.98
-9.05%
$ 78.45 million $ 6,985
Sep 24, 2020 $ 10.97
-17.83%
$ 86.26 million $ 603
Sep 23, 2020 $ 13.35
-1.75%
$ 104.98 million $ 467
Sep 22, 2020 $ 13.59
-0.07%
$ 106.83 million $ 149
Sep 21, 2020 $ 13.6
+1.96%
$ 106.93 million $ 150
Sep 18, 2020 $ 13.35
+1.14%
$ 104.96 million $ 53
Sep 17, 2020 $ 13.2
+5.28%
$ 103.77 million $ 264
Sep 16, 2020 $ 12.54
+0.11%
$ 98.55 million $ 1,705
Sep 14, 2020 $ 11.71
+0.07%
$ 92.06 million $ 234
Sep 13, 2020 $ 11.7
-0.02%
$ 91.97 million $ 234
Sep 12, 2020 $ 11.7
+0.05%
$ 91.99 million $ 234
Sep 11, 2020 $ 11.7
+2.94%
$ 91.96 million $ 234
Sep 8, 2020 $ 12.47
+0.03%
$ 98.04 million $ 686
Sep 7, 2020 $ 12.46
-0.01%
$ 97.98 million $ 685
Sep 6, 2020 $ 12.47
-0.06%
$ 98 million $ 686
Sep 5, 2020 $ 12.47
+0.13%
$ 98.04 million $ 686
Sep 4, 2020 $ 12.46
-3.37%
$ 97.92 million $ 685
Sep 3, 2020 $ 12.89
+0.42%
$ 101.36 million $ 3,662
Sep 2, 2020 $ 13.37
+3.72%
$ 105.12 million $ 655
Sep 1, 2020 $ 12.89
-1.17%
$ 101.35 million $ 632