Rite Aid Corporation - RAD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2023	0.24	0.25	0.25	0.26	0.24	560,293
November 03, 2023	0.23	0.24	0.24	0.25	0.22	442,126
November 02, 2023	0.22	0.22	0.22	0.25	0.21	479,142
November 01, 2023	0.21	0.23	0.23	0.23	0.2	414,082
October 31, 2023	0.21	0.2	0.2	0.23	0.19	561,528
October 30, 2023	0.23	0.19	0.19	0.23	0.19	643,050
October 27, 2023	0.23	0.2	0.2	0.26	0.2	543,408
October 26, 2023	0.22	0.22	0.22	0.25	0.2	550,436
October 25, 2023	0.28	0.22	0.22	0.29	0.18	3.76M
October 24, 2023	0.26	0.28	0.28	0.28	0.22	925,933
October 23, 2023	0.27	0.26	0.26	0.3	0.22	946,660
October 20, 2023	0.22	0.27	0.27	0.3	0.22	2.71M
October 19, 2023	0.13	0.2	0.2	0.22	0.13	6.43M
October 18, 2023	0.22	0.13	0.13	0.3	0.12	17.05M
October 17, 2023	0.2	0.22	0.22	0.5	0.18	9.41M
October 16, 2023	0.65	0.65	0.65	0.65	0.65	0
October 13, 2023	0.76	0.65	0.65	0.8	0.65	2.43M
October 12, 2023	0.8	0.78	0.78	0.86	0.65	4.54M
October 11, 2023	0.78	0.82	0.82	0.96	0.77	11.07M
October 10, 2023	0.64	0.75	0.75	0.78	0.57	7.49M
October 09, 2023	0.54	0.62	0.62	0.66	0.52	5.76M
October 06, 2023	0.52	0.54	0.54	0.59	0.5	2.99M
October 05, 2023	0.5	0.54	0.54	0.56	0.49	2.79M
October 04, 2023	0.53	0.53	0.53	0.54	0.48	3.19M
October 03, 2023	0.44	0.54	0.54	0.59	0.44	9.3M
October 02, 2023	0.49	0.47	0.47	0.49	0.41	3.1M
September 29, 2023	0.47	0.45	0.45	0.5	0.44	3.62M
September 28, 2023	0.5	0.46	0.46	0.5	0.46	5.8M
September 27, 2023	0.42	0.51	0.51	0.7	0.42	53.65M
September 26, 2023	0.4	0.43	0.43	0.46	0.4	5.6M
September 25, 2023	0.53	0.39	0.39	0.53	0.38	9.39M
September 22, 2023	0.65	0.59	0.59	0.65	0.59	2.43M
September 21, 2023	0.7	0.63	0.63	0.7	0.63	1.69M
September 20, 2023	0.71	0.7	0.7	0.74	0.7	1.24M
September 19, 2023	0.69	0.72	0.72	0.72	0.68	1.28M
September 18, 2023	0.69	0.7	0.7	0.71	0.65	1.9M
September 15, 2023	0.78	0.67	0.67	0.78	0.65	4.61M
September 14, 2023	0.61	0.69	0.69	0.72	0.6	4.11M
September 13, 2023	0.6	0.61	0.61	0.61	0.59	2.03M
September 12, 2023	0.6	0.61	0.61	0.64	0.6	1.99M
September 11, 2023	0.66	0.61	0.61	0.72	0.61	4.92M
September 08, 2023	0.69	0.66	0.66	0.7	0.65	2.96M
September 07, 2023	0.71	0.69	0.69	0.71	0.68	3.4M
September 06, 2023	0.75	0.71	0.71	0.77	0.71	3.09M
September 05, 2023	0.78	0.74	0.74	0.8	0.73	5.04M
September 01, 2023	0.78	0.76	0.76	0.82	0.76	4.05M
August 31, 2023	0.82	0.77	0.77	0.88	0.77	6.19M
August 30, 2023	0.76	0.82	0.82	0.91	0.74	11.87M
August 29, 2023	0.76	0.8	0.8	0.84	0.7	14.25M
August 28, 2023	0.69	0.76	0.76	0.89	0.66	40M
August 25, 2023	1.45	0.71	0.71	1.52	0.66	39.79M
August 24, 2023	1.51	1.44	1.44	1.51	1.42	1.76M
August 23, 2023	1.45	1.49	1.49	1.51	1.39	2.87M
August 22, 2023	1.55	1.46	1.46	1.56	1.45	2.28M
August 21, 2023	1.66	1.51	1.51	1.69	1.5	4.25M
August 18, 2023	1.84	1.67	1.67	1.84	1.66	3.94M
August 17, 2023	1.75	1.84	1.84	2.04	1.74	5.39M
August 16, 2023	1.88	1.75	1.75	1.91	1.74	2.7M
August 15, 2023	2.02	1.89	1.89	2.09	1.89	3.41M
August 14, 2023	2.24	2.05	2.05	2.25	2.03	3.45M

Rite Aid Corporation (RAD) NYSE