Singapore markets close in 6 hours 12 minutes

Rite Aid Corporation (RAD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.01-0.07 (-0.99%)
At close: 04:00PM EDT
7.01 0.00 (0.00%)
After hours: 07:38PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20226.877.036.727.017.011,255,400
22 Sept 20227.657.706.817.087.082,164,700
21 Sept 20227.538.007.457.577.571,751,400
20 Sept 20227.337.607.257.497.491,406,300
19 Sept 20227.507.657.247.437.431,196,300
16 Sept 20228.308.357.647.657.652,077,400
15 Sept 20228.108.518.028.478.471,721,000
14 Sept 20227.758.207.538.198.191,755,100
13 Sept 20227.757.957.537.587.581,834,300
12 Sept 20227.678.087.668.088.081,946,500
09 Sept 20227.317.677.317.637.631,485,400
08 Sept 20227.227.306.987.277.271,268,100
07 Sept 20226.747.366.747.327.322,711,200
06 Sept 20226.906.936.656.786.782,244,300
02 Sept 20226.936.996.606.856.852,093,700
01 Sept 20227.087.116.456.756.753,171,400
31 Aug 20227.888.147.157.187.183,406,700
30 Aug 20228.688.787.887.917.911,886,900
29 Aug 20228.058.637.858.598.592,552,600
26 Aug 20227.768.507.768.208.203,909,600
25 Aug 20227.417.627.227.577.571,859,700
24 Aug 20227.467.677.387.417.412,238,800
23 Aug 20227.327.677.317.467.463,313,300
22 Aug 20227.517.747.337.337.333,014,100
19 Aug 20228.438.607.707.707.705,383,400
18 Aug 202210.5010.558.558.578.574,823,100
17 Aug 202210.9711.3410.4510.5110.511,755,600
16 Aug 202210.8911.3810.6511.0811.081,600,900
15 Aug 202211.0011.1910.7310.8610.861,937,400
12 Aug 202210.5911.3510.3611.0511.052,411,600
11 Aug 20229.5111.619.5010.5810.586,176,300
10 Aug 20229.279.499.029.449.441,842,400
09 Aug 20228.979.268.878.948.941,946,200
08 Aug 20229.039.659.039.099.092,048,200
05 Aug 20228.579.008.528.998.991,127,700
04 Aug 20228.529.078.488.728.721,387,100
03 Aug 20228.598.738.188.468.461,869,800
02 Aug 20229.179.228.458.498.492,096,100
01 Aug 20228.149.688.029.239.234,335,600
29 Jul 20227.778.937.508.238.237,527,300
28 Jul 20227.447.737.277.637.631,296,200
27 Jul 20227.667.737.117.447.441,273,100
26 Jul 20227.157.616.977.527.521,250,600
25 Jul 20227.347.417.137.287.28826,000
22 Jul 20227.497.587.187.287.281,110,900
21 Jul 20227.617.637.157.477.471,528,900
20 Jul 20227.797.957.617.797.791,279,600
19 Jul 20227.307.917.307.837.831,992,800
18 Jul 20226.867.276.857.197.191,663,300
15 Jul 20226.536.746.416.706.701,571,600
14 Jul 20226.536.666.346.416.411,637,400
13 Jul 20226.746.866.516.656.651,534,400
12 Jul 20226.596.986.586.886.881,728,400
11 Jul 20227.017.066.576.626.621,330,500
08 Jul 20227.397.457.067.077.071,412,300
07 Jul 20227.137.507.117.427.422,154,600
06 Jul 20226.737.036.576.986.982,342,600
05 Jul 20226.756.996.606.766.762,212,500
01 Jul 20226.677.076.426.856.853,084,000
30 Jun 20227.167.226.606.746.742,809,800
29 Jun 20227.457.557.177.327.322,228,100
28 Jun 20227.938.437.547.557.552,943,200
27 Jun 20228.738.887.947.967.964,426,200
24 Jun 20228.008.857.708.698.697,578,700
23 Jun 20227.298.076.638.058.059,578,600
22 Jun 20226.157.036.136.716.715,111,600
21 Jun 20226.216.436.046.326.324,278,300
17 Jun 20226.066.556.046.206.204,099,100
16 Jun 20226.196.245.736.066.063,081,400
15 Jun 20226.016.465.966.376.372,622,300
14 Jun 20225.996.135.845.995.992,631,500
13 Jun 20226.036.225.775.905.902,748,800
10 Jun 20226.026.215.956.196.193,166,200
09 Jun 20226.506.526.176.186.182,317,200
08 Jun 20226.436.716.386.556.552,154,300
07 Jun 20226.206.456.106.436.432,345,600
06 Jun 20226.276.446.036.366.362,549,200
03 Jun 20225.826.105.746.096.093,109,800
02 Jun 20225.495.915.435.805.802,595,100
01 Jun 20225.625.675.375.435.432,702,300
31 May 20225.735.745.535.575.573,003,300
27 May 20225.555.855.485.755.752,086,500
26 May 20225.395.745.395.445.442,787,200
25 May 20224.715.324.705.285.283,575,100
24 May 20225.575.574.684.774.775,739,400
23 May 20225.685.765.495.665.661,922,600
20 May 20225.765.815.315.625.623,277,100
19 May 20225.545.745.465.655.652,260,800
18 May 20225.805.845.505.595.594,034,200
17 May 20225.896.065.766.066.061,901,800
16 May 20225.785.925.665.765.761,716,400
13 May 20225.505.805.495.715.712,586,000
12 May 20225.065.585.025.385.383,454,000
11 May 20225.685.775.165.205.203,150,200
10 May 20226.236.335.615.685.682,910,600
09 May 20226.376.436.006.056.052,766,600
06 May 20226.536.876.336.466.463,443,300
05 May 20227.037.076.466.606.603,022,100
04 May 20226.877.156.707.107.102,184,600
03 May 20226.386.976.326.876.873,172,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...