Rite Aid Corp (NY: RAD )

19.80 USD +0.02 (+0.10%)
Streaming Delayed Price Updated: 7:38 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 19.25 19.79 19.14 19.78 2,696,700 +0.29(+1.49%)
Jan 21, 2021 19.46 20.04 19.04 19.49 2,881,185 -0.05(-0.26%)
Jan 20, 2021 19.01 19.55 18.60 19.54 2,412,499 +0.65(+3.44%)
Jan 19, 2021 18.58 19.14 18.28 18.89 2,602,762 +0.64(+3.51%)
Jan 15, 2021 18.26 18.71 18.17 18.25 2,098,600 -0.19(-1.03%)
Jan 14, 2021 18.17 18.97 18.17 18.44 2,345,565 +0.42(+2.33%)
Jan 13, 2021 18.24 18.49 17.83 18.02 1,933,006 -0.20(-1.10%)
Jan 12, 2021 17.69 18.50 17.69 18.22 2,780,613 +0.69(+3.94%)
Jan 11, 2021 16.54 17.76 16.43 17.53 2,915,680 +0.80(+4.78%)
Jan 08, 2021 16.98 17.39 16.41 16.73 3,080,000 -0.15(-0.89%)
Jan 07, 2021 16.95 17.69 16.66 16.88 2,790,571 +0.38(+2.30%)
Jan 06, 2021 15.94 16.82 15.92 16.50 3,575,077 +0.70(+4.43%)
Jan 05, 2021 16.01 16.29 15.55 15.80 2,228,182 -0.27(-1.68%)
Jan 04, 2021 15.88 16.23 15.35 16.07 3,262,817 +0.24(+1.52%)
Dec 31, 2020 15.83 15.83 15.83 3,639,993 -0.38(-2.34%)
Dec 30, 2020 16.50 16.52 15.81 16.21 3,639,993 -0.34(-2.05%)
Dec 29, 2020 17.08 17.48 16.52 16.55 2,554,175 -0.45(-2.65%)
Dec 28, 2020 17.85 18.10 16.89 17.00 3,387,821 -0.78(-4.39%)
Dec 24, 2020 18.41 18.69 17.76 17.78 1,640,200 -0.68(-3.68%)
Dec 23, 2020 17.75 18.69 17.65 18.46 4,119,833 +0.96(+5.49%)
Dec 22, 2020 19.37 19.46 17.49 17.50 5,817,126 -1.80(-9.33%)
Dec 21, 2020 18.29 19.61 18.11 19.30 5,004,317 +0.63(+3.37%)
Dec 18, 2020 20.20 20.71 18.54 18.67 8,936,700 -1.41(-7.02%)
Dec 17, 2020 20.48 22.45 19.05 20.08 50,150,441 +2.97(+17.36%)
Dec 16, 2020 18.25 18.33 17.07 17.11 4,579,432 -1.23(-6.71%)
Dec 15, 2020 18.76 18.88 17.36 18.34 2,718,954 -0.12(-0.65%)
Dec 14, 2020 18.50 19.43 18.30 18.46 3,010,852 +0.00(+0.00%)
Dec 11, 2020 19.20 19.50 17.72 18.46 4,210,900 -0.99(-5.09%)
Dec 10, 2020 19.18 19.68 18.54 19.45 4,314,132 -0.05(-0.26%)
Dec 09, 2020 18.50 20.32 18.08 19.50 9,396,956 +1.37(+7.56%)
Dec 08, 2020 16.14 18.57 16.11 18.13 6,761,628 +1.91(+11.78%)
Dec 07, 2020 15.68 16.54 15.43 16.22 3,524,579 +0.61(+3.91%)
Dec 04, 2020 14.70 15.67 14.35 15.61 5,112,900 +1.12(+7.73%)
Dec 03, 2020 14.10 14.81 13.78 14.49 3,441,891 +0.51(+3.65%)
Dec 02, 2020 13.16 14.65 12.97 13.98 4,978,891 +0.75(+5.67%)
Dec 01, 2020 13.27 13.87 13.14 13.23 2,962,307 +0.03(+0.23%)
Nov 30, 2020 13.00 13.31 12.87 13.20 4,097,406 +0.00(+0.00%)
Nov 27, 2020 12.64 13.22 12.27 13.20 3,619,500 +0.63(+5.01%)
Nov 25, 2020 11.17 12.80 11.11 12.57 6,372,600 +1.40(+12.53%)
Nov 24, 2020 11.00 11.27 10.77 11.17 4,105,810 +0.25(+2.29%)
Nov 23, 2020 10.87 11.00 10.54 10.92 3,339,678 +0.10(+0.92%)
Nov 20, 2020 10.86 11.17 10.77 10.82 2,652,500 -0.11(-1.01%)
Nov 19, 2020 10.80 11.01 10.66 10.93 2,880,161 +0.08(+0.74%)
Nov 18, 2020 11.05 11.05 10.70 10.85 5,447,325 +0.01(+0.09%)
Nov 17, 2020 11.27 11.49 10.79 10.84 10,355,691 -2.11(-16.29%)
Nov 16, 2020 12.28 13.14 12.21 12.95 3,802,975 +1.10(+9.28%)
Nov 13, 2020 11.77 12.17 11.62 11.85 2,394,000 +0.18(+1.54%)
Nov 12, 2020 11.71 12.34 11.60 11.67 2,744,727 -0.26(-2.18%)
Nov 11, 2020 12.28 12.28 11.71 11.93 2,354,786 -0.47(-3.79%)
Nov 10, 2020 11.16 12.53 11.04 12.40 4,320,178 +1.23(+11.01%)
Nov 09, 2020 11.00 11.49 10.22 11.17 3,443,031 +0.62(+5.88%)
Nov 06, 2020 10.17 10.64 10.09 10.55 2,288,300 +0.39(+3.84%)
Nov 05, 2020 10.00 10.24 9.940 10.16 1,631,147 +0.28(+2.83%)
Nov 04, 2020 9.860 10.12 9.650 9.880 1,185,650 -0.04(-0.40%)
Nov 03, 2020 9.580 9.970 9.580 9.920 2,166,071 +0.38(+3.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.