RAD

Rite Aid Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.00 0.0% 17.71 04:31:11
Open Price Low Price High Price Close Price Prev Close
17.71
more quote information »

RAD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.9918.1916.905617.691,848,079-0.28-1.56%
1 Month21.2421.3016.905618.241,992,335-3.53-16.62%
3 Months27.0828.9016.905620.762,159,015-9.37-34.6%
6 Months10.1732.4810.0918.873,382,0617.5474.14%
1 Year13.2632.488.85515.923,410,0864.4533.56%
3 Years32.8042.405.0419.237,149,275-15.09-46.01%
5 Years160.00175.405.0462.5613,308,403-142.29-88.93%

RAD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 17.71 0.18 1.03% 17.58 17.955 17.381 1,638,011
May 04 2021 17.53 -0.41 -2.29% 18.00 18.00 16.9056 2,241,977
May 03 2021 17.94 0.42 2.4% 17.66 18.19 17.46 2,010,997
Apr 30 2021 17.52 -0.24 -1.35% 17.55 18.18 17.35 1,692,349
Apr 29 2021 17.76 -0.07 -0.39% 17.99 18.08 17.60 1,657,062
Apr 28 2021 17.83 -0.19 -1.05% 17.86 18.05 17.67 1,203,256
Apr 27 2021 18.02 -0.42 -2.28% 18.62 18.90 17.88 1,924,662
Apr 26 2021 18.44 0.07 0.38% 18.50 18.71 17.85 1,527,735
Apr 23 2021 18.37 0.18 0.99% 18.36 18.67 17.9526 1,955,763
Apr 22 2021 18.19 0.00 0.0% 18.16 18.5499 17.83 1,456,507
Apr 21 2021 18.19 0.77 4.42% 17.58 18.30 17.3988 1,590,425
Apr 20 2021 17.42 -0.93 -5.07% 18.29 18.30 17.245 1,944,066
Apr 19 2021 18.35 0.71 4.02% 17.92 18.75 17.741 2,202,724
Apr 16 2021 17.64 -0.05 -0.28% 17.83 18.15 17.54 2,684,444
Apr 15 2021 17.69 -1.36 -7.14% 19.32 19.32 17.17 6,131,129
Apr 14 2021 19.05 -0.37 -1.91% 19.30 19.88 18.97 2,308,926
Apr 13 2021 19.42 -0.89 -4.38% 20.24 20.31 18.86 2,284,332
Apr 12 2021 20.31 0.21 1.04% 20.06 20.455 19.63 883,082
Apr 09 2021 20.10 -0.53 -2.57% 20.65 20.9817 19.8727 1,096,644
Apr 08 2021 20.63 -0.71 -3.33% 21.24 21.30 20.24 1,412,606
Apr 07 2021 21.34 -0.02 -0.09% 21.40 21.74 20.95 1,019,398
Apr 06 2021 21.36 -0.82 -3.7% 21.65 22.50 21.21 1,723,417
See More Historical Prices »


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.