RAD

Rite Aid Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Rite Aid Corp RAD NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.55 6.83% 8.60 20:00:00
Open Price Low Price High Price Close Price Prev Close
8.00 7.70 8.845 8.69 8.05
more quote information »

RAD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.068.8456.0357.105,765,5052.5441.91%
1 Month5.558.8455.376.453,342,3473.0554.95%
3 Months8.8010.254.67546.874,653,556-0.20-2.27%
6 Months13.9415.624.67548.303,405,019-5.34-38.31%
1 Year17.7919.2154.675410.902,774,128-9.19-51.66%
3 Years6.7032.484.675413.383,541,4931.9028.36%
5 Years62.2084.204.675430.879,605,193-53.60-86.17%

RAD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 8.69 0.64 7.95% 8.00 8.845 7.70 7,578,101
Jun 23 2022 8.05 1.34 19.97% 7.29 8.07 6.63 9,573,520
Jun 22 2022 6.71 0.39 6.17% 6.15 7.03 6.13 5,111,639
Jun 21 2022 6.32 0.12 1.94% 6.21 6.425 6.035 4,277,771
Jun 17 2022 6.20 0.14 2.31% 6.06 6.55 6.035 4,099,089
Jun 16 2022 6.06 -0.31 -4.87% 6.19 6.24 5.73 3,081,419
Jun 15 2022 6.37 0.38 6.34% 6.01 6.46 5.96 2,620,981
Jun 14 2022 5.99 0.09 1.53% 5.99 6.13 5.84 2,631,583
Jun 13 2022 5.90 -0.29 -4.68% 6.03 6.215 5.765 2,748,750
Jun 10 2022 6.19 0.01 0.16% 6.015 6.205 5.9501 3,166,269
Jun 09 2022 6.18 -0.37 -5.65% 6.50 6.52 6.17 2,317,211
Jun 08 2022 6.55 0.12 1.87% 6.43 6.7101 6.38 2,154,067
Jun 07 2022 6.43 0.07 1.1% 6.20 6.445 6.10 2,345,544
Jun 06 2022 6.36 0.27 4.43% 6.27 6.44 6.03 2,547,893
Jun 03 2022 6.09 0.29 5.0% 5.82 6.10 5.74 3,100,604
Jun 02 2022 5.80 0.37 6.81% 5.49 5.91 5.43 2,595,081
Jun 01 2022 5.43 -0.14 -2.51% 5.62 5.67 5.37 2,701,535
May 31 2022 5.57 -0.18 -3.13% 5.73 5.74 5.525 3,003,296
May 30 2022 5.75 0.00 0.0% 5.75 5.75 5.75 0
May 27 2022 5.75 0.31 5.7% 5.55 5.85 5.48 2,085,985
May 26 2022 5.44 0.16 3.03% 5.39 5.74 5.38 2,786,904
May 25 2022 5.28 0.51 10.69% 4.71 5.32 4.70 3,574,986
See More Historical Prices ยป
Your Recent History
NYSE
RAD
Rite Aid
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220625 11:30:33