Dark

RAD
Rite Aid Corporation
stock NYSE

Inactive

Oct 16, 2023 8:03:00 AM EDT

0.6121USD-5.584%(-0.0362)2,433,445

Pre-market

0.00USD-100.000%(-0.78)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-13	0.7615	0.800000	0.645000	0.6483	-16.810%	2,433,445	0.000%
2023-10-12	0.7983	0.859300	0.650100	0.7793	-4.963%	4,544,374	-16.810%
2023-10-11	0.7783	0.959900	0.770000	0.8200	+9.043%	11,074,408	-20.939%
2023-10-10	0.6381	0.783600	0.570000	0.7520	+21.604%	7,486,099	-13.790%
2023-10-09	0.5445	0.659000	0.522100	0.6184	+14.307%	5,757,728	+4.835%
2023-10-06	0.5180	0.586000	0.500099	0.5410	+0.148%	2,987,292	+19.834%
2023-10-05	0.5013	0.557800	0.488000	0.5402	+1.925%	2,789,567	+20.011%
2023-10-04	0.5300	0.543100	0.483300	0.5300	-1.852%	3,185,939	+22.321%
2023-10-03	0.4400	0.594400	0.440000	0.5400	+14.894%	9,304,951	+20.056%
2023-10-02	0.4900	0.490000	0.410400	0.4700	+4.911%	3,100,186	+37.936%
2023-09-29	0.4700	0.497800	0.441100	0.4480	-3.072%	3,624,360	+44.710%
2023-09-28	0.5000	0.500600	0.457900	0.4622	-9.319%	5,804,240	+40.264%
2023-09-27	0.4224	0.699000	0.420000	0.5097	+19.005%	53,654,369	+27.192%
2023-09-26	0.4036	0.455000	0.400000	0.4283	+9.821%	5,603,169	+51.366%
2023-09-25	0.5266	0.526600	0.377900	0.3900	-33.898%	9,393,461	+66.231%
2023-09-22	0.6535	0.653500	0.585000	0.5900	-6.542%	2,429,019	+9.881%
2023-09-21	0.7000	0.700000	0.625000	0.6313	-10.199%	1,689,472	+2.693%
2023-09-20	0.7069	0.737300	0.702900	0.7030	-2.334%	1,240,880	-7.781%
2023-09-19	0.6896	0.719800	0.682010	0.7198	+2.492%	1,277,017	-9.933%
2023-09-18	0.6870	0.705400	0.647300	0.7023	+5.166%	1,899,194	-7.689%
2023-09-15	0.7797	0.779800	0.646300	0.6678	-3.315%	4,612,541	-2.920%
2023-09-14	0.6068	0.719900	0.604600	0.6907	+13.230%	4,110,975	-6.139%
2023-09-13	0.6000	0.614500	0.590100	0.6100	+0.148%	2,034,121	+6.279%
2023-09-12	0.6000	0.638899	0.600000	0.6091	+0.016%	1,989,982	+6.436%
2023-09-11	0.6640	0.719800	0.605400	0.6090	-7.727%	4,915,735	+6.453%
2023-09-08	0.6915	0.701500	0.651800	0.6600	-4.472%	2,958,143	-1.773%
2023-09-07	0.7100	0.710000	0.675000	0.6909	-3.167%	3,402,129	-6.166%
2023-09-06	0.7454	0.768800	0.710100	0.7135	-3.581%	3,085,740	-9.138%
2023-09-05	0.7778	0.798800	0.730000	0.7400	-2.246%	5,035,847	-12.392%
2023-09-01	0.7800	0.817000	0.757000	0.7570	-1.688%	4,049,621	-14.359%
2023-08-31	0.8200	0.880000	0.770000	0.7700	-6.098%	6,194,262	-15.805%
2023-08-30	0.7600	0.910000	0.738400	0.8200	+2.500%	11,873,151	-20.939%
2023-08-29	0.7600	0.839600	0.703600	0.8000	+4.849%	14,248,340	-18.963%
2023-08-28	0.6914	0.885000	0.660200	0.7630	+8.227%	40,000,877	-15.033%
2023-08-25	1.4500	1.515000	0.660200	0.7050	-51.042%	39,787,763	-8.043%
2023-08-24	1.5100	1.510000	1.420000	1.4400	-3.356%	1,758,631	-54.979%
2023-08-23	1.4500	1.510000	1.390000	1.4900	+2.055%	2,870,283	-56.490%
2023-08-22	1.5500	1.560000	1.450000	1.4600	-3.311%	2,279,216	-55.596%
2023-08-21	1.6600	1.689700	1.500000	1.5100	-9.581%	4,251,765	-57.066%
2023-08-18	1.8400	1.840000	1.660000	1.6700	-9.239%	3,942,858	-61.180%
2023-08-17	1.7500	2.039900	1.740000	1.8400	+5.143%	5,393,262	-64.766%
2023-08-16	1.8800	1.910000	1.740000	1.7500	-7.407%	2,696,214	-62.954%
2023-08-15	2.0200	2.090000	1.890000	1.8900	-7.805%	3,412,906	-65.698%
2023-08-14	2.2400	2.250000	2.030000	2.0500	-11.255%	3,446,735	-68.376%
2023-08-11	2.1000	2.350000	2.060000	2.3100	+8.962%	6,094,997	-71.935%
2023-08-10	2.5500	2.575000	2.110000	2.1200	-16.535%	7,291,880	-69.420%
2023-08-09	2.8400	2.940000	2.510000	2.5400	-10.247%	5,192,226	-74.476%
2023-08-08	2.6800	2.900000	2.440100	2.8300	+4.044%	8,126,752	-77.092%
2023-08-07	3.0000	3.130000	2.510000	2.7200	+1.493%	20,420,791	-76.165%
2023-08-04	2.5700	3.160000	2.510000	2.6800	+4.280%	33,360,664	-75.810%
2023-08-03	2.1800	2.610000	2.030000	2.5700	+14.732%	23,264,431	-74.774%
2023-08-02	1.6700	2.860000	1.660000	2.2400	+31.765%	57,203,620	-71.058%
2023-08-01	1.6100	1.710000	1.580000	1.7000	+4.938%	1,862,103	-61.865%
2023-07-31	1.6100	1.650000	1.600000	1.6200	+1.250%	1,313,646	-59.981%
2023-07-28	1.6000	1.620000	1.580400	1.6000	+1.266%	928,393	-59.481%
2023-07-27	1.6200	1.630000	1.560000	1.5800	-1.863%	1,107,934	-58.968%
2023-07-26	1.5700	1.620000	1.570000	1.6100	+1.899%	777,894	-59.733%
2023-07-25	1.5600	1.590000	1.550000	1.5800	+1.282%	498,866	-58.968%
2023-07-24	1.6000	1.620000	1.560000	1.5600	-1.887%	874,415	-58.442%
2023-07-21	1.5900	1.620000	1.575000	1.5900	+0.633%	852,878	-59.226%
2023-07-20	1.5200	1.590000	1.510000	1.5800	+3.947%	1,433,939	-58.968%
2023-07-19	1.5200	1.560000	1.510000	1.5200	+1.333%	1,140,555	-57.349%
2023-07-18	1.5200	1.570000	1.500000	1.5000	-0.662%	1,065,733	-56.780%
2023-07-17	1.5500	1.550000	1.510000	1.5100	-1.948%	950,250	-57.066%
2023-07-14	1.6700	1.680000	1.520000	1.5400	-7.784%	1,912,921	-57.903%
2023-07-13	1.6200	1.670000	1.600000	1.6700	+3.727%	1,134,376	-61.180%
2023-07-12	1.6500	1.670000	1.600000	1.6100	-1.227%	2,286,586	-59.733%
2023-07-11	1.5800	1.630000	1.510000	1.6300	+2.516%	3,116,908	-60.227%
2023-07-10	1.6700	1.700000	1.590000	1.5900	-3.049%	2,903,651	-59.226%
2023-07-07	1.5500	1.690000	1.520000	1.6400	+5.806%	3,596,179	-60.470%
2023-07-06	1.4400	1.570000	1.420000	1.5500	+6.164%	3,136,095	-58.174%
2023-07-05	1.5000	1.517700	1.430000	1.4600	-3.311%	2,786,899	-55.596%
2023-07-03	1.5000	1.540000	1.480000	1.5100	0.000%	2,075,933	-57.066%
2023-06-30	1.5700	1.580000	1.500000	1.5100	-1.307%	3,847,941	-57.066%
2023-06-29	1.5700	1.630000	1.520000	1.5300	+0.658%	7,049,556	-57.627%
2023-06-28	1.5800	1.600000	1.520000	1.5200	-4.403%	3,533,014	-57.349%
2023-06-27	1.7600	1.760000	1.530000	1.5900	-11.667%	6,986,401	-59.226%
2023-06-26	1.9100	1.930000	1.770000	1.8000	-5.263%	2,478,373	-63.983%
2023-06-23	1.9600	1.970000	1.890000	1.9000	-4.040%	8,497,354	-65.879%
2023-06-22	1.9800	2.000000	1.930000	1.9800	-0.503%	1,816,393	-67.258%
2023-06-21	1.8500	2.100000	1.840000	1.9900	+7.568%	3,620,845	-67.422%
2023-06-20	1.8400	1.860000	1.790000	1.8500	+0.543%	1,190,870	-64.957%
2023-06-16	1.8300	1.850000	1.790000	1.8400	+0.546%	2,566,904	-64.766%
2023-06-15	1.7800	1.840000	1.740000	1.8300	+3.977%	1,726,275	-64.574%
2023-06-14	1.8500	1.850000	1.740000	1.7600	-4.865%	2,263,167	-63.165%
2023-06-13	1.8100	1.895000	1.800000	1.8500	+2.778%	2,260,883	-64.957%
2023-06-12	1.8600	1.880000	1.790000	1.8000	-1.099%	2,558,979	-63.983%
2023-06-09	1.8800	1.890000	1.820000	1.8200	-3.191%	1,083,951	-64.379%
2023-06-08	1.8900	1.905000	1.850000	1.8800	0.000%	1,383,034	-65.516%
2023-06-07	1.8700	1.900000	1.830000	1.8800	+1.075%	1,486,749	-65.516%
2023-06-06	1.8000	1.869900	1.750000	1.8600	+2.198%	1,831,593	-65.145%
2023-06-05	1.8100	1.890000	1.800000	1.8200	-0.546%	1,130,974	-64.379%
2023-06-02	1.8000	1.840000	1.790000	1.8300	+3.977%	1,271,539	-64.574%
2023-06-01	1.7700	1.820000	1.720000	1.7600	-1.676%	1,265,546	-63.165%
2023-05-31	1.7900	1.830000	1.740000	1.7900	0.000%	1,381,161	-63.782%
2023-05-30	1.8500	1.860000	1.770000	1.7900	-2.717%	1,241,285	-63.782%
2023-05-26	1.7600	1.900000	1.670000	1.8400	+4.545%	3,071,649	-64.766%
2023-05-25	1.8700	1.900000	1.760000	1.7600	-6.878%	2,183,181	-63.165%
2023-05-24	1.9400	1.955000	1.860000	1.8900	-3.077%	2,682,480	-65.698%
2023-05-23	1.9900	2.065000	1.950000	1.9500	-2.010%	1,621,196	-66.754%
2023-05-22	1.9700	2.000000	1.935000	1.9900	0.000%	1,597,274	-67.422%
2023-05-19	2.0800	2.090000	1.990000	1.9900	-3.398%	1,270,639	-67.422%
2023-05-18	2.0200	2.070000	1.990000	2.0600	+0.980%	1,635,551	-68.529%
2023-05-17	1.8900	2.040000	1.880000	2.0400	+8.511%	2,101,379	-68.221%
2023-05-16	1.8800	1.910000	1.850000	1.8800	-1.053%	1,464,360	-65.516%
2023-05-15	1.8700	1.920100	1.810000	1.9000	+2.151%	1,940,261	-65.879%
2023-05-12	1.9000	1.930000	1.780000	1.8600	-2.105%	2,274,894	-65.145%
2023-05-11	2.0100	2.010000	1.900000	1.9000	-5.941%	1,580,689	-65.879%
2023-05-10	2.0300	2.060000	1.970000	2.0200	+1.508%	1,151,509	-67.906%
2023-05-09	1.9400	2.060000	1.910000	1.9900	+1.015%	1,269,483	-67.422%
2023-05-08	1.9600	2.005000	1.900000	1.9700	+0.510%	1,525,925	-67.091%
2023-05-05	1.9200	1.990000	1.890000	1.9600	+4.255%	1,977,836	-66.923%
2023-05-04	1.9300	1.985000	1.810000	1.8800	-5.051%	2,197,131	-65.516%
2023-05-03	1.9800	2.060000	1.960000	1.9800	-1.980%	1,679,663	-67.258%
2023-05-02	2.0700	2.080000	1.920000	2.0200	-3.810%	2,760,561	-67.906%
2023-05-01	2.0700	2.170000	2.050000	2.1000	0.000%	1,321,225	-69.129%
2023-04-28	2.1700	2.210100	2.075000	2.1000	-2.778%	2,998,669	-69.129%
2023-04-27	2.1500	2.200000	2.090000	2.1600	0.000%	2,075,153	-69.986%
2023-04-26	2.2100	2.210000	2.080000	2.1600	-2.262%	2,724,323	-69.986%
2023-04-25	2.3000	2.410000	2.190000	2.2100	-4.741%	3,377,662	-70.665%
2023-04-24	2.2900	2.410000	2.270000	2.3200	+0.870%	1,885,261	-72.056%
2023-04-21	2.1600	2.360000	2.150100	2.3000	+7.477%	2,396,749	-71.813%
2023-04-20	2.3200	2.320000	2.130000	2.1400	-9.705%	2,894,274	-69.706%
2023-04-19	2.4900	2.490000	2.264000	2.3700	-5.952%	3,044,128	-72.646%
2023-04-18	2.6300	2.660000	2.505000	2.5200	-4.183%	1,989,837	-74.274%
2023-04-17	2.4600	2.700000	2.405000	2.6300	+7.347%	2,550,792	-75.350%
2023-04-14	2.5300	2.580000	2.400000	2.4500	-3.162%	1,901,265	-73.539%
2023-04-13	2.4600	2.580000	2.443600	2.5300	+2.846%	1,987,124	-74.375%
2023-04-12	2.5600	2.560000	2.450000	2.4600	-3.150%	1,918,322	-73.646%
2023-04-11	2.3800	2.580000	2.380000	2.5400	+7.173%	3,061,507	-74.476%
2023-04-10	2.2900	2.380000	2.220000	2.3700	+4.405%	1,996,087	-72.646%
2023-04-06	2.1500	2.340000	2.130000	2.2700	+5.581%	2,368,153	-71.441%
2023-04-05	2.1300	2.210000	2.070000	2.1500	-0.463%	2,310,035	-69.847%
2023-04-04	2.1600	2.180000	2.060000	2.1600	0.000%	2,475,637	-69.986%
2023-04-03	2.2800	2.339900	2.145000	2.1600	-3.571%	3,044,622	-69.986%
2023-03-31	2.1500	2.250000	2.150000	2.2400	+3.704%	1,753,818	-71.058%
2023-03-30	2.2000	2.260000	2.135000	2.1600	+0.465%	1,974,922	-69.986%
2023-03-29	2.1400	2.215000	2.080000	2.1500	+1.896%	1,819,361	-69.847%
2023-03-28	2.2000	2.310000	2.080000	2.1100	-3.211%	2,424,534	-69.275%
2023-03-27	2.1000	2.225000	2.100000	2.1800	+3.810%	2,646,657	-70.261%
2023-03-24	2.2400	2.240000	2.050000	2.1000	-5.405%	4,396,154	-69.129%
2023-03-23	2.3800	2.440000	2.185000	2.2200	-6.329%	3,083,180	-70.797%
2023-03-22	2.5900	2.590000	2.370000	2.3700	-6.693%	2,445,887	-72.646%
2023-03-21	2.5700	2.640000	2.490000	2.5400	-0.392%	3,064,519	-74.476%
2023-03-20	2.6100	2.670000	2.550000	2.5500	-4.851%	1,616,315	-74.576%
2023-03-17	2.8000	2.800000	2.530000	2.6800	-4.965%	6,423,569	-75.810%
2023-03-16	2.5000	2.865000	2.440000	2.8200	+9.728%	6,863,717	-77.011%
2023-03-15	2.6300	2.645000	2.425000	2.5700	-3.383%	3,895,799	-74.774%
2023-03-14	3.2700	3.400000	2.500000	2.6600	-18.902%	9,782,359	-75.628%
2023-03-13	3.2500	3.320000	3.160000	3.2800	0.000%	2,131,289	-80.235%
2023-03-10	3.4000	3.400000	3.210000	3.2800	-0.906%	1,559,989	-80.235%
2023-03-09	3.4600	3.500000	3.300000	3.3100	-4.885%	1,744,730	-80.414%
2023-03-08	3.5600	3.580000	3.430000	3.4800	-2.793%	1,838,383	-81.371%
2023-03-07	3.5600	3.710000	3.558400	3.5800	+0.280%	1,270,078	-81.891%
2023-03-06	3.6100	3.770000	3.525000	3.5700	-0.279%	2,858,085	-81.840%
2023-03-03	3.5300	3.660000	3.270000	3.5800	+1.994%	5,083,308	-81.891%
2023-03-02	3.7000	3.710000	3.500000	3.5100	-5.391%	2,411,916	-81.530%
2023-03-01	3.8300	3.855000	3.679900	3.7100	-3.886%	1,735,743	-82.526%
2023-02-28	3.8500	3.940000	3.800000	3.8600	0.000%	1,292,039	-83.205%
2023-02-27	3.9000	3.940000	3.830000	3.8600	-1.026%	1,164,311	-83.205%
2023-02-24	4.0100	4.010000	3.810000	3.9000	-4.177%	1,373,446	-83.377%
2023-02-23	4.1500	4.180000	4.060000	4.0700	-0.973%	1,487,255	-84.071%
2023-02-22	3.9600	4.180000	3.935000	4.1100	+5.115%	1,906,347	-84.226%
2023-02-21	3.8600	3.930000	3.810000	3.9100	0.000%	1,135,722	-83.419%
2023-02-17	3.9300	3.930000	3.840000	3.9100	+0.256%	1,216,813	-83.419%
2023-02-16	3.9300	3.955000	3.870000	3.9000	-1.266%	1,608,980	-83.377%
2023-02-15	3.8800	3.960000	3.825000	3.9500	+2.597%	1,242,081	-83.587%
2023-02-14	3.7500	3.885000	3.659900	3.8500	+2.122%	1,742,687	-83.161%
2023-02-13	3.6800	3.860000	3.640000	3.7700	+3.005%	1,883,722	-82.804%
2023-02-10	3.4700	3.690000	3.440700	3.6600	+5.172%	3,117,984	-82.287%
2023-02-09	3.6900	3.730000	3.465000	3.4800	-4.658%	2,494,931	-81.371%
2023-02-08	3.5700	3.720000	3.550000	3.6500	+1.108%	1,824,345	-82.238%
2023-02-07	3.6200	3.660000	3.479500	3.6100	-0.276%	2,391,128	-82.042%
2023-02-06	3.7200	3.755000	3.550100	3.6200	-3.723%	2,665,693	-82.091%
2023-02-03	3.7900	3.970000	3.720000	3.7600	-1.571%	2,262,463	-82.758%
2023-02-02	3.8400	4.120000	3.790000	3.8200	+3.523%	3,992,088	-83.029%
2023-02-01	3.6300	3.805000	3.540000	3.6900	+1.096%	2,287,864	-82.431%
2023-01-31	3.4900	3.750000	3.445000	3.6500	+5.491%	2,192,571	-82.238%
2023-01-30	3.6000	3.600100	3.445000	3.4600	-3.621%	1,722,595	-81.263%
2023-01-27	3.4700	3.815000	3.450000	3.5900	+4.058%	3,590,594	-81.942%
2023-01-26	3.5000	3.620000	3.407000	3.4500	+0.291%	2,046,905	-81.209%
2023-01-25	3.3300	3.510000	3.290000	3.4400	+2.381%	2,143,481	-81.154%
2023-01-24	3.3500	3.430000	3.282000	3.3600	-0.592%	2,041,847	-80.705%
2023-01-23	3.3000	3.460200	3.250000	3.3800	+1.807%	3,446,061	-80.820%
2023-01-20	3.2250	3.340000	3.170000	3.3200	+4.075%	2,344,382	-80.473%
2023-01-19	3.2500	3.300000	3.180000	3.1900	-2.147%	3,058,730	-79.677%
2023-01-18	3.3900	3.440000	3.240000	3.2600	-3.264%	3,543,315	-80.113%
2023-01-17	3.5200	3.660000	3.370000	3.3700	-2.882%	2,930,802	-80.763%
2023-01-13	3.4900	3.610000	3.440000	3.4700	-1.977%	2,030,894	-81.317%
2023-01-12	3.4900	3.569900	3.380000	3.5400	+2.017%	2,055,559	-81.686%
2023-01-11	3.4500	3.490900	3.350000	3.4700	+2.059%	2,735,177	-81.317%
2023-01-10	3.5000	3.530000	3.365000	3.4000	-2.299%	3,424,445	-80.932%
2023-01-09	3.5600	3.855000	3.460000	3.4800	+0.870%	3,961,545	-81.371%
2023-01-06	3.4800	3.500000	3.360000	3.4500	+0.291%	1,267,002	-81.209%
2023-01-05	3.5200	3.530000	3.280000	3.4400	-3.371%	2,626,501	-81.154%
2023-01-04	3.3400	3.600000	3.300000	3.5600	+6.587%	3,350,822	-81.789%
2023-01-03	3.3700	3.465000	3.290000	3.3400	0.000%	2,193,791	-80.590%
2022-12-30	3.2600	3.370000	3.240000	3.3400	+0.906%	2,309,370	-80.590%
2022-12-29	3.3000	3.480000	3.250000	3.3100	+1.223%	2,485,655	-80.414%
2022-12-28	3.2400	3.440000	3.220000	3.2700	+0.926%	2,516,977	-80.174%
2022-12-27	3.4800	3.490000	3.200000	3.2400	-5.814%	2,813,682	-79.991%
2022-12-23	3.4400	3.485000	3.370000	3.4400	+0.292%	2,471,593	-81.154%
2022-12-22	3.5900	3.675000	3.195000	3.4300	-6.027%	5,307,737	-81.099%
2022-12-21	4.5000	4.650000	3.620000	3.6500	-17.234%	10,085,531	-82.238%
2022-12-20	4.0800	4.579200	4.070000	4.4100	+8.088%	3,586,255	-85.299%
2022-12-19	4.3000	4.375000	4.030000	4.0800	-4.450%	2,379,093	-84.110%
2022-12-16	4.1900	4.350000	4.160000	4.2700	+1.185%	4,034,812	-84.817%
2022-12-15	4.3500	4.380000	4.180000	4.2200	-4.525%	1,819,782	-84.637%
2022-12-14	4.4400	4.510000	4.340000	4.4200	-0.450%	2,125,529	-85.333%
2022-12-13	4.7000	4.930000	4.405000	4.4400	-2.418%	1,961,619	-85.399%
2022-12-12	4.4400	4.665000	4.355000	4.5500	+2.477%	1,771,093	-85.752%
2022-12-09	4.3600	4.490000	4.190000	4.4400	+0.909%	1,780,805	-85.399%
2022-12-08	4.5700	4.570000	4.390000	4.4000	-2.439%	2,343,758	-85.266%
2022-12-07	4.5700	4.700000	4.440000	4.5100	-4.246%	2,583,534	-85.625%
2022-12-06	4.9500	4.950000	4.675000	4.7100	-4.462%	1,931,617	-86.236%
2022-12-05	5.1000	5.134600	4.880000	4.9300	-3.523%	2,794,266	-86.850%
2022-12-02	5.0600	5.200000	4.990000	5.1100	+0.196%	2,337,268	-87.313%
2022-12-01	5.1800	5.320000	4.910000	5.1000	+0.592%	3,352,606	-87.288%
2022-11-30	5.1300	5.230000	5.010000	5.0700	-1.744%	3,985,745	-87.213%
2022-11-29	5.1900	5.390000	5.108700	5.1600	-1.338%	2,438,748	-87.436%
2022-11-28	5.2900	5.386400	5.020100	5.2300	-3.683%	1,902,170	-87.604%
2022-11-25	5.2500	5.440000	5.195000	5.4300	+2.841%	696,749	-88.061%
2022-11-23	5.2200	5.400000	5.150000	5.2800	+0.571%	1,085,763	-87.722%
2022-11-22	5.3600	5.370000	5.140000	5.2500	-0.943%	1,659,681	-87.651%
2022-11-21	5.5900	5.590000	5.180000	5.3000	-5.861%	1,780,308	-87.768%
2022-11-18	6.4200	6.520000	5.580000	5.6300	-10.207%	2,179,935	-88.485%
2022-11-17	6.0800	6.330000	5.820000	6.2700	+1.621%	1,530,839	-89.660%
2022-11-16	6.6900	6.740000	6.140000	6.1700	-9.663%	1,617,235	-89.493%
2022-11-15	6.1800	7.370000	6.180000	6.8300	+15.567%	4,597,477	-90.508%
2022-11-14	5.9700	6.390000	5.880000	5.9100	-1.827%	1,831,577	-89.030%
2022-11-11	5.3100	6.180000	5.180000	6.0200	+13.158%	2,601,596	-89.231%
2022-11-10	5.1800	5.350000	4.980000	5.3200	+8.130%	1,854,426	-87.814%
2022-11-09	5.4800	5.480000	4.870000	4.9200	-10.383%	1,677,661	-86.823%
2022-11-08	5.5200	5.670000	5.290000	5.4900	-0.543%	1,275,079	-88.191%
2022-11-07	5.4600	5.580000	5.330000	5.5200	+2.222%	1,432,192	-88.255%
2022-11-04	5.3300	5.440000	5.050000	5.4000	+4.651%	1,616,612	-87.994%
2022-11-03	4.8000	5.200000	4.700000	5.1600	+6.612%	1,218,705	-87.436%
2022-11-02	5.1300	5.230000	4.820000	4.8400	-5.837%	1,841,611	-86.605%
2022-11-01	5.3700	5.378500	5.115000	5.1400	-1.533%	1,303,074	-87.387%
2022-10-31	4.8800	5.279900	4.790000	5.2200	+6.531%	1,563,553	-87.580%
2022-10-28	4.7000	4.930000	4.580700	4.9000	+4.255%	1,391,824	-86.769%
2022-10-27	4.9600	5.110700	4.695000	4.7000	-3.885%	1,573,822	-86.206%
2022-10-26	4.7500	5.135000	4.670000	4.8900	+2.947%	2,181,887	-86.742%
2022-10-25	4.1100	5.090000	4.040000	4.7500	+15.572%	4,548,857	-86.352%
2022-10-24	4.1100	4.150000	3.925000	4.1100	-2.143%	1,764,020	-84.226%
2022-10-21	4.0100	4.200000	3.900000	4.2000	+4.218%	2,624,073	-84.564%
2022-10-20	4.0100	4.155000	3.970000	4.0300	-0.248%	1,893,532	-83.913%
2022-10-19	4.0900	4.175000	3.965000	4.0400	-3.580%	2,100,832	-83.953%
2022-10-18	4.1600	4.340000	4.110000	4.1900	+4.750%	2,616,734	-84.527%
2022-10-17	3.9700	4.115000	3.860000	4.0000	+3.627%	3,008,424	-83.793%
2022-10-14	4.2600	4.320000	3.840000	3.8600	-7.434%	4,646,285	-83.205%
2022-10-13	4.3000	4.340000	4.070000	4.1700	-6.292%	5,963,128	-84.453%
2022-10-12	4.7300	4.755000	4.450000	4.4500	-6.513%	3,035,092	-85.431%
2022-10-11	4.4500	4.925000	4.385000	4.7600	+5.077%	2,306,108	-86.380%
2022-10-10	4.6700	4.740000	4.480000	4.5300	-2.371%	1,499,143	-85.689%
2022-10-07	5.0400	5.103200	4.605000	4.6400	-11.111%	2,559,825	-86.028%
2022-10-06	5.4000	5.680000	5.086400	5.2200	-3.512%	2,860,121	-87.580%
2022-10-05	5.5000	5.550000	5.245000	5.4100	-5.420%	2,726,567	-88.017%
2022-10-04	5.0200	5.730000	5.000000	5.7200	+17.454%	5,214,637	-88.666%
2022-10-03	4.9500	4.950000	4.440000	4.8700	-1.616%	4,309,825	-86.688%
2022-09-30	5.0200	5.200000	4.710100	4.9500	-2.174%	4,786,438	-86.903%
2022-09-29	5.7500	5.990000	4.865000	5.0600	-28.023%	10,957,680	-87.188%
2022-09-28	6.5600	7.130000	6.390000	7.0300	+7.165%	2,196,213	-90.778%
2022-09-27	6.5900	6.870000	6.435000	6.5600	+0.923%	1,663,301	-90.117%
2022-09-26	7.0100	7.260000	6.370000	6.5000	-7.275%	2,405,542	-90.026%
2022-09-23	6.8700	7.030000	6.720000	7.0100	-0.989%	1,256,062	-90.752%
2022-09-22	7.6500	7.700000	6.810000	7.0800	-6.473%	2,164,651	-90.843%
2022-09-21	7.5300	8.000000	7.447000	7.5700	+1.068%	1,751,413	-91.436%
2022-09-20	7.3300	7.595000	7.245800	7.4900	+0.808%	1,406,366	-91.344%
2022-09-19	7.5000	7.650000	7.240000	7.4300	-2.876%	1,196,325	-91.275%
2022-09-16	8.3000	8.350000	7.635000	7.6500	-9.681%	2,082,249	-91.525%
2022-09-15	8.1000	8.505000	8.020000	8.4700	+3.419%	1,721,021	-92.346%
2022-09-14	7.7500	8.200000	7.530000	8.1900	+8.047%	1,755,123	-92.084%
2022-09-13	7.7500	7.950000	7.530000	7.5800	-6.188%	1,834,345	-91.447%
2022-09-12	7.6700	8.080000	7.660000	8.0800	+5.898%	1,946,501	-91.976%
2022-09-09	7.3100	7.670000	7.310000	7.6300	+4.952%	1,489,612	-91.503%
2022-09-08	7.2200	7.300000	6.980000	7.2700	-0.683%	1,268,192	-91.083%
2022-09-07	6.7400	7.360000	6.735000	7.3200	+7.965%	2,711,172	-91.143%
2022-09-06	6.9000	6.930000	6.650000	6.7800	-1.022%	2,244,255	-90.438%
2022-09-02	6.9300	6.989000	6.600000	6.8500	+1.481%	2,094,012	-90.536%
2022-09-01	7.0800	7.110000	6.450000	6.7500	-5.989%	3,171,436	-90.396%
2022-08-31	7.8800	8.135000	7.150000	7.1800	-9.229%	3,406,669	-90.971%
2022-08-30	8.6800	8.775000	7.880000	7.9100	-7.916%	1,886,919	-91.804%
2022-08-29	8.0500	8.625000	7.850000	8.5900	+4.756%	2,552,631	-92.453%
2022-08-26	7.7600	8.500000	7.760000	8.2000	+8.322%	3,909,628	-92.094%
2022-08-25	7.4100	7.620000	7.220000	7.5700	+2.159%	1,859,784	-91.436%
2022-08-24	7.4600	7.665000	7.380000	7.4100	-0.670%	2,238,765	-91.251%
2022-08-23	7.3200	7.665000	7.310000	7.4600	+1.774%	3,313,317	-91.310%
2022-08-22	7.5100	7.735000	7.330000	7.3300	-4.805%	3,014,132	-91.156%
2022-08-19	8.4300	8.600000	7.700000	7.7000	-10.152%	5,383,395	-91.581%
2022-08-18	10.5000	10.550000	8.550000	8.5700	-18.459%	4,823,068	-92.435%
2022-08-17	10.9700	11.340000	10.450000	10.5100	-5.144%	1,755,559	-93.832%
2022-08-16	10.8900	11.380000	10.650000	11.0800	+2.026%	1,601,074	-94.149%
2022-08-15	11.0000	11.190000	10.728200	10.8600	-1.719%	1,937,426	-94.030%
2022-08-12	10.5900	11.345000	10.360000	11.0500	+4.442%	2,411,944	-94.133%
2022-08-11	9.5100	11.605000	9.499900	10.5800	+12.076%	6,176,292	-93.872%
2022-08-10	9.2700	9.490000	9.020000	9.4400	+5.593%	1,842,391	-93.132%
2022-08-09	8.9700	9.260000	8.870000	8.9400	-1.650%	1,946,278	-92.748%
2022-08-08	9.0300	9.655000	9.030000	9.0900	+1.112%	2,048,166	-92.868%
2022-08-05	8.5700	9.000000	8.520000	8.9900	+3.096%	1,127,714	-92.789%
2022-08-04	8.5200	9.070000	8.475000	8.7200	+3.073%	1,387,057	-92.565%
2022-08-03	8.5900	8.730000	8.180000	8.4600	-0.353%	1,869,787	-92.337%
2022-08-02	9.1700	9.220000	8.450000	8.4900	-8.017%	2,096,070	-92.364%
2022-08-01	8.1400	9.680000	8.020000	9.2300	+12.151%	4,335,572	-92.976%
2022-07-29	7.7700	8.930000	7.499700	8.2300	+7.864%	7,527,340	-92.123%
2022-07-28	7.4400	7.730000	7.270000	7.6300	+2.554%	1,296,169	-91.503%
2022-07-27	7.6600	7.730000	7.105000	7.4400	-1.064%	1,273,099	-91.286%
2022-07-26	7.1500	7.610000	6.970000	7.5200	+3.297%	1,250,667	-91.379%
2022-07-25	7.3400	7.405000	7.130000	7.2800	0.000%	825,978	-91.095%
2022-07-22	7.4900	7.580000	7.180000	7.2800	-2.544%	1,110,850	-91.095%
2022-07-21	7.6100	7.628900	7.150000	7.4700	-4.108%	1,528,948	-91.321%
2022-07-20	7.7900	7.950000	7.610000	7.7900	-0.511%	1,279,696	-91.678%
2022-07-19	7.3000	7.910000	7.299900	7.8300	+8.901%	1,992,784	-91.720%
2022-07-18	6.8600	7.265000	6.850000	7.1900	+7.313%	1,663,328	-90.983%
2022-07-15	6.5300	6.740000	6.410000	6.7000	+4.524%	1,571,640	-90.324%
2022-07-14	6.5300	6.660000	6.335000	6.4100	-3.609%	1,637,432	-89.886%
2022-07-13	6.7400	6.860000	6.510000	6.6500	-3.343%	1,534,423	-90.251%
2022-07-12	6.5900	6.980000	6.576000	6.8800	+3.927%	1,728,425	-90.577%
2022-07-11	7.0100	7.060000	6.570000	6.6200	-6.365%	1,332,010	-90.207%
2022-07-08	7.3900	7.450000	7.060000	7.0700	-4.717%	1,412,266	-90.830%
2022-07-07	7.1300	7.495000	7.110000	7.4200	+6.304%	2,154,583	-91.263%
2022-07-06	6.7300	7.030000	6.570000	6.9800	+3.254%	2,342,718	-90.712%
2022-07-05	6.7500	6.990000	6.600000	6.7600	-1.314%	2,213,175	-90.410%
2022-07-01	6.6700	7.065000	6.420000	6.8500	+1.632%	3,084,044	-90.536%
2022-06-30	7.1600	7.220000	6.600000	6.7400	-7.923%	2,809,753	-90.381%
2022-06-29	7.4500	7.545000	7.170000	7.3200	-3.046%	2,228,079	-91.143%
2022-06-28	7.9300	8.430000	7.540000	7.5500	-5.151%	2,946,745	-91.413%
2022-06-27	8.7300	8.880000	7.940000	7.9600	-8.400%	4,426,171	-91.856%
2022-06-24	8.0000	8.845000	7.700000	8.6900	+7.950%	7,578,748	-92.540%
2022-06-23	7.2900	8.070000	6.630000	8.0500	+19.970%	9,578,561	-91.947%
2022-06-22	6.1500	7.030000	6.130000	6.7100	+6.171%	5,115,698	-90.338%
2022-06-21	6.2100	6.425000	6.035000	6.3200	+1.935%	4,278,321	-89.742%
2022-06-17	6.0600	6.550000	6.040000	6.2000	+2.310%	4,099,103	-89.544%
2022-06-16	6.1900	6.240000	5.730000	6.0600	-4.867%	3,081,420	-89.302%
2022-06-15	6.0100	6.460000	5.960000	6.3700	+6.344%	2,622,312	-89.823%
2022-06-14	5.9900	6.130000	5.840000	5.9900	+1.525%	2,631,586	-89.177%
2022-06-13	6.0300	6.215000	5.765000	5.9000	-4.685%	2,748,796	-89.012%
2022-06-10	6.0150	6.205000	5.950100	6.1900	+0.162%	3,166,358	-89.527%
2022-06-09	6.5000	6.520000	6.170000	6.1800	-5.649%	2,318,179	-89.510%
2022-06-08	6.4300	6.710100	6.380000	6.5500	+1.866%	2,154,267	-90.102%
2022-06-07	6.2000	6.445000	6.100000	6.4300	+1.101%	2,345,566	-89.918%
2022-06-06	6.2700	6.440000	6.030000	6.3600	+4.433%	2,549,189	-89.807%
2022-06-03	5.8200	6.100000	5.740000	6.0900	+5.000%	3,109,838	-89.355%
2022-06-02	5.4900	5.910000	5.430000	5.8000	+6.814%	2,595,170	-88.822%
2022-06-01	5.6200	5.670000	5.370000	5.4300	-2.513%	2,702,334	-88.061%
2022-05-31	5.7300	5.740000	5.525000	5.5700	-3.130%	3,003,325	-88.361%
2022-05-27	5.5500	5.850000	5.480000	5.7500	+5.699%	2,086,490	-88.725%
2022-05-26	5.3900	5.740000	5.389000	5.4400	+3.030%	2,787,216	-88.083%
2022-05-25	4.7100	5.320000	4.700000	5.2800	+10.692%	3,575,119	-87.722%
2022-05-24	5.5700	5.570000	4.675400	4.7700	-15.724%	5,739,359	-86.409%
2022-05-23	5.6800	5.760000	5.490000	5.6600	+0.712%	1,922,555	-88.546%
2022-05-20	5.7600	5.810000	5.305000	5.6200	-0.531%	3,277,070	-88.464%
2022-05-19	5.5400	5.740000	5.461000	5.6500	+1.073%	2,260,829	-88.526%
2022-05-18	5.8000	5.840000	5.495000	5.5900	-7.756%	4,034,244	-88.403%
2022-05-17	5.8900	6.060000	5.760000	6.0600	+5.208%	1,901,844	-89.302%
2022-05-16	5.7800	5.920000	5.660000	5.7600	+0.876%	1,716,423	-88.745%
2022-05-13	5.5000	5.800000	5.490000	5.7100	+6.134%	2,586,018	-88.646%
2022-05-12	5.0600	5.580000	5.020000	5.3800	+3.462%	3,453,988	-87.950%
2022-05-11	5.6800	5.770000	5.160000	5.2000	-8.451%	3,150,176	-87.533%
2022-05-10	6.2300	6.330000	5.610000	5.6800	-6.116%	2,910,562	-88.586%
2022-05-09	6.3700	6.430000	6.000000	6.0500	-6.347%	2,766,625	-89.284%
2022-05-06	6.5300	6.870000	6.330000	6.4600	-2.121%	3,443,332	-89.964%
2022-05-05	7.0300	7.070000	6.455000	6.6000	-7.042%	3,022,085	-90.177%
2022-05-04	6.8700	7.150000	6.695000	7.1000	+3.348%	2,184,555	-90.869%
2022-05-03	6.3800	6.970000	6.318900	6.8700	+8.019%	3,172,784	-90.563%
2022-05-02	6.4500	6.575000	6.200000	6.3600	-0.157%	2,524,165	-89.807%
2022-04-29	6.5800	6.785000	6.340000	6.3700	-3.776%	2,923,747	-89.823%
2022-04-28	6.5100	6.705000	6.330000	6.6200	+1.846%	3,286,037	-90.207%
2022-04-27	6.3800	6.720000	6.320000	6.5000	-0.612%	3,277,836	-90.026%
2022-04-26	7.0000	7.000000	6.390000	6.5400	-6.705%	4,617,170	-90.087%

document.getElementById("HRFL18").onerror = function(){this.style.display='none';}; .dark-mode .Nh5qLV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nh5qLV{ color: #333333; background-color: white; border: 2px solid #333333; }RADRite Aid Corporationstock NYSE

RAD
Rite Aid Corporation
stock NYSE