Rite Aid Corp (NY: RAD )

13.21 USD -0.02 (-0.15%)
Streaming Delayed Price Updated: 8:00 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,744,757 -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%)
Nov 02, 2020 9.170 9.610 8.850 9.540 3,275,905 +0.40(+4.38%)
Oct 30, 2020 9.090 9.210 8.982 9.140 2,475,900 -0.02(-0.22%)
Oct 29, 2020 9.330 9.340 8.970 9.160 3,096,980 -0.13(-1.40%)
Oct 28, 2020 9.860 10.07 9.290 9.290 3,555,983 -0.84(-8.29%)
Oct 27, 2020 10.21 10.38 9.945 10.13 2,143,218 -0.20(-1.94%)
Oct 26, 2020 9.850 10.43 9.700 10.33 4,660,378 +0.34(+3.40%)
Oct 23, 2020 9.800 10.09 9.770 9.990 2,597,700 +0.27(+2.78%)
Oct 22, 2020 9.570 9.780 9.450 9.720 1,846,334 +0.18(+1.89%)
Oct 21, 2020 9.850 9.900 9.530 9.540 2,547,806 -0.28(-2.85%)
Oct 20, 2020 10.01 10.02 9.700 9.820 2,244,075 -0.13(-1.31%)
Oct 19, 2020 9.960 10.24 9.870 9.950 2,393,248 +0.08(+0.81%)
Oct 16, 2020 10.00 10.09 9.820 9.870 1,995,500 -0.16(-1.60%)
Oct 15, 2020 9.590 10.12 9.550 10.03 2,889,953 +0.36(+3.72%)
Oct 14, 2020 9.750 9.890 9.640 9.670 1,705,025 -0.07(-0.72%)
Oct 13, 2020 9.800 9.830 9.620 9.740 1,985,694 -0.07(-0.71%)
Oct 12, 2020 10.10 10.19 9.790 9.810 2,984,759 -0.26(-2.58%)
Oct 09, 2020 10.30 10.48 10.04 10.07 2,503,000 -0.21(-2.04%)
Oct 08, 2020 10.41 10.60 9.830 10.28 3,786,739 -0.03(-0.29%)
Oct 07, 2020 9.710 10.39 9.630 10.31 5,796,015 +0.64(+6.62%)
Oct 06, 2020 9.700 10.13 9.570 9.670 4,117,092 -0.07(-0.72%)
Oct 05, 2020 9.640 9.780 9.390 9.740 3,203,331 +0.08(+0.83%)
Oct 02, 2020 9.350 9.820 9.300 9.660 3,069,100 +0.05(+0.52%)
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.