Rite Aid Corp (NY: RAD )

21.25 USD -0.14 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 21.47 21.68 21.08 21.25 806,613 -0.14(-0.65%)
Jun 16, 2021 21.80 21.91 20.97 21.39 1,488,368 -0.66(-2.99%)
Jun 15, 2021 22.39 22.69 21.91 22.05 1,052,768 -0.05(-0.23%)
Jun 14, 2021 22.35 22.53 21.66 22.10 1,255,570 -0.19(-0.85%)
Jun 11, 2021 22.76 22.80 22.05 22.29 1,299,746 -0.24(-1.07%)
Jun 10, 2021 21.60 23.02 21.55 22.53 2,087,929 +0.95(+4.40%)
Jun 09, 2021 21.85 23.00 21.43 21.58 2,255,235 -0.29(-1.33%)
Jun 08, 2021 20.64 22.37 20.64 21.87 2,347,169 +0.87(+4.14%)
Jun 07, 2021 20.91 21.42 20.63 21.00 1,173,645 +0.14(+0.67%)
Jun 04, 2021 21.00 21.33 20.14 20.86 1,673,066 -0.07(-0.33%)
Jun 03, 2021 20.12 21.50 20.03 20.93 2,929,002 +0.68(+3.36%)
Jun 02, 2021 18.30 20.50 18.08 20.25 3,181,765 +2.03(+11.14%)
Jun 01, 2021 18.43 18.80 18.16 18.22 1,184,275 -0.05(-0.27%)
May 28, 2021 18.33 18.94 18.19 18.27 1,575,905 +0.08(+0.44%)
May 27, 2021 17.77 18.57 17.76 18.19 1,988,221 +0.56(+3.18%)
May 26, 2021 18.10 18.12 16.92 17.63 4,124,309 -0.45(-2.49%)
May 25, 2021 19.35 19.39 18.02 18.08 1,911,746 -1.13(-5.88%)
May 24, 2021 19.15 19.42 18.82 19.21 1,198,317 +0.12(+0.63%)
May 21, 2021 19.11 19.45 18.78 19.09 1,196,749 +0.16(+0.85%)
May 20, 2021 19.07 19.12 18.32 18.93 1,197,750 -0.12(-0.63%)
May 19, 2021 19.70 19.77 18.96 19.05 1,515,558 -1.03(-5.13%)
May 18, 2021 19.75 20.80 19.61 20.08 1,765,164 +0.42(+2.14%)
May 17, 2021 18.92 19.89 18.85 19.66 1,802,746 +0.53(+2.77%)
May 14, 2021 17.37 19.19 17.25 19.13 2,904,732 +2.08(+12.20%)
May 13, 2021 17.00 17.25 16.52 17.05 1,392,846 +0.25(+1.49%)
May 12, 2021 17.68 17.69 16.63 16.80 1,513,568 -0.88(-4.98%)
May 11, 2021 17.36 17.70 17.01 17.68 1,820,707 -0.13(-0.73%)
May 10, 2021 18.05 18.56 17.81 17.81 1,365,484 -0.20(-1.11%)
May 07, 2021 17.75 18.53 17.58 18.01 1,677,565 +0.23(+1.29%)
May 06, 2021 17.81 17.89 17.09 17.78 1,578,423 +0.07(+0.40%)
May 05, 2021 17.58 17.95 17.38 17.71 1,639,165 +0.18(+1.03%)
May 04, 2021 17.97 17.97 16.91 17.53 2,242,645 -0.41(-2.29%)
May 03, 2021 17.73 18.19 17.46 17.94 2,012,631 +0.42(+2.40%)
Apr 30, 2021 17.55 18.18 17.35 17.52 1,699,100 -0.24(-1.35%)
Apr 29, 2021 17.99 18.08 17.60 17.76 1,657,269 -0.07(-0.39%)
Apr 28, 2021 17.86 18.05 17.67 17.83 1,204,645 -0.19(-1.05%)
Apr 27, 2021 18.62 18.90 17.88 18.02 1,926,142 -0.42(-2.28%)
Apr 26, 2021 18.50 18.71 17.85 18.44 1,528,095 +0.07(+0.38%)
Apr 23, 2021 18.28 18.67 17.95 18.37 1,958,000 +0.18(+0.99%)
Apr 22, 2021 18.16 18.55 17.83 18.19 1,468,960 +0.00(+0.00%)
Apr 21, 2021 17.58 18.30 17.40 18.19 1,590,546 +0.77(+4.42%)
Apr 20, 2021 18.29 18.30 17.25 17.42 1,945,563 -0.93(-5.07%)
Apr 19, 2021 17.92 18.75 17.74 18.35 2,203,267 +0.71(+4.02%)
Apr 16, 2021 17.80 18.15 17.54 17.64 2,690,800 -0.05(-0.28%)
Apr 15, 2021 19.25 19.25 17.17 17.69 6,133,982 -1.36(-7.14%)
Apr 14, 2021 19.30 19.88 18.97 19.05 2,314,638 -0.37(-1.91%)
Apr 13, 2021 20.14 20.31 18.86 19.42 2,294,232 -0.89(-4.38%)
Apr 12, 2021 20.06 20.45 19.63 20.31 883,561 +0.21(+1.04%)
Apr 09, 2021 20.87 20.98 19.87 20.10 1,097,100 -0.53(-2.57%)
Apr 08, 2021 21.24 21.30 20.24 20.63 1,413,912 -0.71(-3.33%)
Apr 07, 2021 21.33 21.74 20.95 21.34 1,020,517 -0.02(-0.09%)
Apr 06, 2021 21.65 22.50 21.21 21.36 1,725,425 -0.82(-3.70%)
Apr 05, 2021 21.11 22.57 21.08 22.18 2,482,531 +1.24(+5.92%)
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.