Rite Aid Historical Data

RAD Page 9
Download
Date Close Price change Market cap Trading volume
Aug 31, 2020 $ 13.05
-3.63%
$ 102.57 million $ 4,423
Aug 28, 2020 $ 13.49
-1.56%
$ 106.06 million $ 216
Aug 27, 2020 $ 13.71
+0.72%
$ 107.74 million $ 219
Aug 19, 2020 $ 14.4
-1.49%
$ 113.22 million $ 878
Aug 18, 2020 $ 14.62
-1.91%
$ 114.94 million $ 906
Aug 13, 2020 $ 14.96
+0.03%
$ 117.62 million $ 973
Aug 12, 2020 $ 14.96
-0.58%
$ 117.59 million $ 972
Aug 11, 2020 $ 15.05
-3.45%
$ 118.28 million $ 1,204
Aug 10, 2020 $ 15.58
+4.66%
$ 122.51 million $ 234
Aug 9, 2020 $ 14.89
+0.00%
$ 117.03 million $ 45
Aug 8, 2020 $ 14.88
-0.08%
$ 116.94 million $ 45
Aug 7, 2020 $ 14.89
-0.48%
$ 117.05 million $ 45
Aug 5, 2020 $ 15.59
+1.06%
$ 122.57 million $ 16
Aug 4, 2020 $ 15.43
+0.80%
$ 121.28 million $ 15
Jul 31, 2020 $ 15.27
+0.01%
$ 120.04 million $ 76
Jul 30, 2020 $ 15.27
-2.31%
$ 120.03 million $ 76
Jul 29, 2020 $ 15.63
+3.83%
$ 122.89 million $ 469
Jul 24, 2020 $ 15.06
-2.78%
$ 118.36 million $ 286
Jul 23, 2020 $ 15.48
-1.88%
$ 121.71 million $ 294
Jul 22, 2020 $ 15.78
+0.71%
$ 124.08 million $ 16
Jul 21, 2020 $ 15.56
+0.07%
$ 122.31 million $ 16
Jul 20, 2020 $ 15.55
-1.26%
$ 122.22 million $ 16
Jul 18, 2020 $ 15.72
-0.02%
$ 123.62 million $ 47
Jul 17, 2020 $ 15.73
-2.67%
$ 123.64 million $ 47
Jul 16, 2020 $ 16.16
+1.10%
$ 127.04 million $ 1,664
Jul 15, 2020 $ 15.98
+0.07%
$ 125.66 million $ 400
Jul 14, 2020 $ 15.98
+7.50%
$ 125.59 million $ 3,547
Jul 13, 2020 $ 14.86
-7.92%
$ 116.84 million $ 119
Jul 12, 2020 $ 16.14
+0.04%
$ 126.87 million $ 81
Jul 11, 2020 $ 16.13
+0.03%
$ 126.81 million $ 81
Jul 10, 2020 $ 16.13
-1.58%
$ 126.77 million $ 81
Jul 9, 2020 $ 16.38
-8.25%
$ 128.79 million $ 606
Jul 8, 2020 $ 17.85
-1.42%
$ 140.37 million $ 125
Jul 7, 2020 $ 18.11
-2.26%
$ 142.38 million $ 308
Jul 6, 2020 $ 18.53
+7.95%
$ 145.67 million $ 15,379
Jul 5, 2020 $ 17.17
+0.08%
$ 134.97 million $ 86
Jul 4, 2020 $ 17.15
-0.05%
$ 134.87 million $ 86
Jul 3, 2020 $ 17.17
+0.06%
$ 134.95 million $ 86
Jul 2, 2020 $ 17.16
-0.28%
$ 134.89 million $ 86
Jul 1, 2020 $ 17.21
+1.50%
$ 135.26 million $ 12,835
Jun 30, 2020 $ 16.95
-1.57%
$ 133.25 million $ 13,763
Jun 29, 2020 $ 17.22
+14.75%
$ 135.38 million $ 1,223
Jun 28, 2020 $ 15.01
-0.08%
$ 117.98 million $ 885
Jun 27, 2020 $ 15.02
-0.03%
$ 118.07 million $ 886
Jun 26, 2020 $ 15.02
-7.48%
$ 118.09 million $ 886
Jun 25, 2020 $ 16.23
+26.99%
$ 127.63 million $ 82,555
Jun 24, 2020 $ 12.78
-2.17%
$ 100.5 million $ 12,413
Jun 23, 2020 $ 13.07
+0.40%
$ 102.73 million $ 65
Jun 22, 2020 $ 12.37
-0.17%
$ 97.27 million $ 87
Jun 21, 2020 $ 12.39
+0.06%
$ 97.44 million $ 87