1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Rite Aid Corp (RAD)
  7. Historical

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
-0.26 -2.04% 12.47 17:00:01
Open Price Low Price High Price Close Price Prev Close
12.44 12.115 12.46 12.38 12.73
more quote information »

RAD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.8913.3012.11512.921,454,124-0.42-3.26%
1 Month13.3315.6512.11513.901,667,091-0.86-6.45%
3 Months18.7518.9712.11514.511,663,848-6.28-33.49%
6 Months18.1023.0212.11516.002,025,713-5.63-31.1%
1 Year12.6432.4812.11518.352,556,192-0.17-1.34%
3 Years22.0032.485.0414.255,172,349-9.53-43.32%
5 Years156.40175.405.0448.4411,730,612-143.93-92.03%

RAD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 12.38 -0.35 -2.75% 12.44 12.46 12.115 1,693,180
Nov 24 2021 12.73 -0.26 -2.0% 12.93 13.05 12.64 1,323,115
Nov 23 2021 12.99 -0.16 -1.22% 13.21 13.30 12.88 1,379,293
Nov 22 2021 13.15 0.31 2.41% 12.95 13.22 12.7995 1,372,660
Nov 19 2021 12.84 -0.21 -1.61% 12.89 13.1499 12.77 1,741,429
Nov 18 2021 13.05 -0.21 -1.58% 13.33 13.40 12.72 1,891,758
Nov 17 2021 13.26 -0.41 -3.0% 13.58 13.67 13.11 1,755,081
Nov 16 2021 13.67 0.03 0.22% 13.60 13.69 13.38 1,682,954
Nov 15 2021 13.64 -0.14 -1.02% 13.78 13.85 13.56 1,493,021
Nov 12 2021 13.78 -0.13 -0.93% 13.94 14.16 13.7425 991,165
Nov 11 2021 13.91 0.29 2.13% 13.66 14.16 13.65 1,306,287
Nov 10 2021 13.62 -0.59 -4.15% 14.16 14.17 13.60 2,502,101
Nov 09 2021 14.21 -0.35 -2.4% 14.47 14.59 14.05 1,635,372
Nov 08 2021 14.56 0.06 0.41% 14.48 14.69 14.38 1,124,616
Nov 05 2021 14.50 -0.60 -3.97% 15.35 15.35 14.26 1,955,641
Nov 04 2021 15.10 -0.26 -1.69% 15.25 15.65 15.035 1,897,417
Nov 03 2021 15.36 1.14 8.02% 14.23 15.625 14.20 3,324,741
Nov 02 2021 14.22 0.16 1.14% 14.10 14.245 13.9084 1,213,395
Nov 01 2021 14.06 0.47 3.46% 13.62 14.09 13.57 1,865,498
Oct 29 2021 13.59 0.25 1.87% 13.33 13.72 13.2963 1,219,184
Oct 28 2021 13.34 0.38 2.93% 13.04 13.36 12.83 1,639,996
Oct 27 2021 12.96 -0.62 -4.57% 13.60 13.60 12.95 2,693,248
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.