Mail

RAD - Rite Aid Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	1.7700	1.8300	1.7200	1.8000	1.8000	512,387
31 May 2023	1.7900	1.8300	1.7400	1.7900	1.7900	1,381,200
30 May 2023	1.8500	1.8600	1.7700	1.7900	1.7900	1,241,300
26 May 2023	1.7600	1.9000	1.6700	1.8400	1.8400	3,071,400
25 May 2023	1.8700	1.9000	1.7600	1.7600	1.7600	2,183,200
24 May 2023	1.9400	1.9600	1.8600	1.8900	1.8900	2,682,500
23 May 2023	1.9900	2.0700	1.9500	1.9500	1.9500	1,621,200
22 May 2023	1.9700	2.0000	1.9400	1.9900	1.9900	1,597,200
19 May 2023	2.0800	2.0900	1.9900	1.9900	1.9900	1,269,100
18 May 2023	2.0200	2.0700	1.9900	2.0600	2.0600	1,635,600
17 May 2023	1.8900	2.0400	1.8800	2.0400	2.0400	2,101,400
16 May 2023	1.8800	1.9100	1.8500	1.8800	1.8800	1,463,400
15 May 2023	1.8700	1.9200	1.8100	1.9000	1.9000	1,940,300
12 May 2023	1.9000	1.9300	1.7800	1.8600	1.8600	2,268,800
11 May 2023	2.0100	2.0100	1.9000	1.9000	1.9000	1,580,700
10 May 2023	2.0300	2.0600	1.9700	2.0200	2.0200	1,151,500
09 May 2023	1.9400	2.0600	1.9100	1.9900	1.9900	1,269,500
08 May 2023	1.9600	2.0100	1.9000	1.9700	1.9700	1,525,900
05 May 2023	1.9200	1.9900	1.8900	1.9600	1.9600	1,976,800
04 May 2023	1.9300	1.9900	1.8100	1.8800	1.8800	2,197,100
03 May 2023	1.9800	2.0600	1.9600	1.9800	1.9800	1,679,700
02 May 2023	2.0700	2.0800	1.9200	2.0200	2.0200	2,760,600
01 May 2023	2.0700	2.1700	2.0500	2.1000	2.1000	1,321,200
28 Apr 2023	2.1700	2.2100	2.0800	2.1000	2.1000	2,980,500
27 Apr 2023	2.1500	2.2000	2.0900	2.1600	2.1600	2,075,000
26 Apr 2023	2.2100	2.2100	2.0800	2.1600	2.1600	2,724,300
25 Apr 2023	2.3000	2.4100	2.1900	2.2100	2.2100	3,377,700
24 Apr 2023	2.2900	2.4100	2.2700	2.3200	2.3200	1,885,200
21 Apr 2023	2.1600	2.3600	2.1500	2.3000	2.3000	2,396,700
20 Apr 2023	2.3200	2.3200	2.1300	2.1400	2.1400	2,894,300
19 Apr 2023	2.4900	2.4900	2.2600	2.3700	2.3700	3,044,100
18 Apr 2023	2.6300	2.6600	2.5100	2.5200	2.5200	1,989,800
17 Apr 2023	2.4600	2.7000	2.4000	2.6300	2.6300	2,550,800
14 Apr 2023	2.5300	2.5800	2.4000	2.4500	2.4500	1,901,300
13 Apr 2023	2.4600	2.5800	2.4400	2.5300	2.5300	1,987,100
12 Apr 2023	2.5600	2.5600	2.4500	2.4600	2.4600	1,918,300
11 Apr 2023	2.3800	2.5800	2.3800	2.5400	2.5400	3,061,500
10 Apr 2023	2.2900	2.3800	2.2200	2.3700	2.3700	1,996,100
06 Apr 2023	2.1500	2.3400	2.1300	2.2700	2.2700	2,368,200
05 Apr 2023	2.1300	2.2100	2.0700	2.1500	2.1500	2,310,000
04 Apr 2023	2.1600	2.1800	2.0600	2.1600	2.1600	2,475,500
03 Apr 2023	2.2800	2.3400	2.1500	2.1600	2.1600	3,044,700
31 Mar 2023	2.1500	2.2500	2.1500	2.2400	2.2400	1,753,800
30 Mar 2023	2.2000	2.2600	2.1300	2.1600	2.1600	1,974,900
29 Mar 2023	2.1400	2.2200	2.0800	2.1500	2.1500	1,819,400
28 Mar 2023	2.2000	2.3100	2.0800	2.1100	2.1100	2,424,500
27 Mar 2023	2.1000	2.2300	2.1000	2.1800	2.1800	2,646,700
24 Mar 2023	2.2400	2.2400	2.0500	2.1000	2.1000	4,365,800
23 Mar 2023	2.3800	2.4400	2.1900	2.2200	2.2200	3,083,200
22 Mar 2023	2.5900	2.5900	2.3700	2.3700	2.3700	2,445,900
21 Mar 2023	2.5700	2.6400	2.4900	2.5400	2.5400	3,064,500
20 Mar 2023	2.6100	2.6700	2.5500	2.5500	2.5500	1,616,300
17 Mar 2023	2.8000	2.8000	2.5300	2.6800	2.6800	6,423,600
16 Mar 2023	2.5000	2.8700	2.4400	2.8200	2.8200	6,859,700
15 Mar 2023	2.6300	2.6500	2.4200	2.5700	2.5700	3,895,800
14 Mar 2023	3.2700	3.4000	2.5000	2.6600	2.6600	9,782,400
13 Mar 2023	3.2500	3.3200	3.1600	3.2800	3.2800	2,131,300
10 Mar 2023	3.4000	3.4000	3.2100	3.2800	3.2800	1,560,000
09 Mar 2023	3.4600	3.5000	3.3000	3.3100	3.3100	1,744,700
08 Mar 2023	3.5600	3.5800	3.4300	3.4800	3.4800	1,838,400
07 Mar 2023	3.5600	3.7100	3.5600	3.5800	3.5800	1,270,100
06 Mar 2023	3.6100	3.7700	3.5300	3.5700	3.5700	2,858,000
03 Mar 2023	3.5300	3.6600	3.2700	3.5800	3.5800	5,083,200
02 Mar 2023	3.7000	3.7100	3.5000	3.5100	3.5100	2,408,300
01 Mar 2023	3.8300	3.8600	3.6800	3.7100	3.7100	1,735,700
28 Feb 2023	3.8500	3.9400	3.8000	3.8600	3.8600	1,292,000
27 Feb 2023	3.9000	3.9400	3.8300	3.8600	3.8600	1,164,200
24 Feb 2023	4.0100	4.0100	3.8100	3.9000	3.9000	1,373,400
23 Feb 2023	4.1500	4.1800	4.0600	4.0700	4.0700	1,487,300
22 Feb 2023	3.9600	4.1800	3.9400	4.1100	4.1100	1,906,300
21 Feb 2023	3.8600	3.9300	3.8100	3.9100	3.9100	1,135,700
17 Feb 2023	3.9300	3.9300	3.8400	3.9100	3.9100	1,216,800
16 Feb 2023	3.9300	3.9600	3.8700	3.9000	3.9000	1,609,000
15 Feb 2023	3.8800	3.9600	3.8300	3.9500	3.9500	1,241,000
14 Feb 2023	3.7500	3.8900	3.6600	3.8500	3.8500	1,742,700
13 Feb 2023	3.6800	3.8600	3.6400	3.7700	3.7700	1,883,700
10 Feb 2023	3.4700	3.6900	3.4400	3.6600	3.6600	3,118,000
09 Feb 2023	3.6900	3.7300	3.4700	3.4800	3.4800	2,494,900
08 Feb 2023	3.5700	3.7200	3.5500	3.6500	3.6500	1,824,300
07 Feb 2023	3.6200	3.6600	3.4800	3.6100	3.6100	2,391,100
06 Feb 2023	3.7200	3.7600	3.5500	3.6200	3.6200	2,665,700
03 Feb 2023	3.7900	3.9700	3.7200	3.7600	3.7600	2,262,500
02 Feb 2023	3.8400	4.1200	3.7900	3.8200	3.8200	3,992,100
01 Feb 2023	3.6300	3.8100	3.5400	3.6900	3.6900	2,287,900
31 Jan 2023	3.4900	3.7500	3.4500	3.6500	3.6500	2,192,600
30 Jan 2023	3.6000	3.6000	3.4500	3.4600	3.4600	1,722,600
27 Jan 2023	3.4700	3.8200	3.4500	3.5900	3.5900	3,590,600
26 Jan 2023	3.5000	3.6200	3.4100	3.4500	3.4500	2,046,800
25 Jan 2023	3.3300	3.5100	3.2900	3.4400	3.4400	2,143,500
24 Jan 2023	3.3500	3.4300	3.2800	3.3600	3.3600	2,041,800
23 Jan 2023	3.3000	3.4600	3.2500	3.3800	3.3800	3,446,100
20 Jan 2023	3.2300	3.3400	3.1700	3.3200	3.3200	2,344,400
19 Jan 2023	3.2500	3.3000	3.1800	3.1900	3.1900	3,058,700
18 Jan 2023	3.3900	3.4400	3.2400	3.2600	3.2600	3,543,300
17 Jan 2023	3.5200	3.6600	3.3700	3.3700	3.3700	2,930,800
13 Jan 2023	3.4900	3.6100	3.4400	3.4700	3.4700	2,030,900
12 Jan 2023	3.4900	3.5700	3.3800	3.5400	3.5400	2,055,600
11 Jan 2023	3.4500	3.4900	3.3500	3.4700	3.4700	2,735,200
10 Jan 2023	3.5000	3.5300	3.3700	3.4000	3.4000	3,424,400
09 Jan 2023	3.5600	3.8600	3.4600	3.4800	3.4800	3,961,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...