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