Rite Aid Corporation Common Stock Historical Stock Prices

RAD 
$7.67
*  
0.01
0.13%
Get RAD Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading RAD now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.665 7.72 7.6216 7.67 9,083,619
05/20/2016 7.73 7.76 7.41 7.66 36,921,230
05/19/2016 7.89 7.935 7.705 7.72 26,614,940
05/18/2016 7.85 7.95 7.84 7.86 10,847,790
05/17/2016 7.97 7.9856 7.84 7.87 20,295,570
05/16/2016 7.96 8 7.96 7.97 7,134,701
05/13/2016 8 8.01 7.95 7.95 19,706,140
05/12/2016 8.02 8.06 7.99 8.01 13,831,790
05/11/2016 8 8.04 7.98 8 20,025,480
05/10/2016 8.06 8.11 8.05 8.1 8,763,942
05/09/2016 7.97 8.08 7.96 8.07 7,319,012
05/06/2016 8 8.02 7.95 7.95 12,801,120
05/05/2016 8.01 8.03 7.99 8 6,842,627
05/04/2016 8.02 8.035 8 8.01 7,039,093
05/03/2016 8.03 8.06 8 8.03 8,525,832
05/02/2016 8.04 8.07 8.01 8.04 6,081,058
04/29/2016 8.03 8.06 7.985 8.05 8,209,560
04/28/2016 8.05 8.08 8.02 8.04 6,343,662
04/27/2016 8.06 8.09 8.05 8.08 3,845,034
04/26/2016 8.07 8.085 8.04 8.06 4,065,093
04/25/2016 8.04 8.07 8.02 8.07 5,235,230
04/22/2016 8.03 8.08 8.02 8.04 5,639,590
04/21/2016 8.07 8.08 8.03 8.04 5,276,413
04/20/2016 8.02 8.1 8.02 8.09 13,082,040
04/19/2016 8.03 8.05 7.99 8.04 8,505,702
04/18/2016 7.97 8.05 7.97 8.03 10,082,970
04/15/2016 7.99 8.015 7.97 7.97 10,968,280
04/14/2016 8.02 8.03 7.9575 8 28,622,600
04/13/2016 8.04 8.06 8.01 8.01 8,980,422
04/12/2016 8.04 8.07 8.02 8.04 8,838,582
04/11/2016 8.02 8.1 8.01 8.05 8,246,908
04/08/2016 8.1 8.1 8 8.02 13,087,810
04/07/2016 8.12 8.14 8.06 8.09 10,273,850
04/06/2016 8.15 8.16 8.085 8.13 7,812,911
04/05/2016 8.16 8.17 8.08 8.14 10,597,830
04/04/2016 8.18 8.2 8.17 8.18 6,161,373
04/01/2016 8.13 8.19 8.1 8.19 11,518,710
03/31/2016 8.12 8.18 8.12 8.15 12,824,250
03/30/2016 8.15 8.19 8.11 8.11 18,414,020
03/29/2016 8.12 8.19 8.1 8.14 11,810,750
03/28/2016 8.07 8.13 8.03 8.12 8,988,709
03/24/2016 7.99 8.07 7.98 8.07 18,363,950
03/23/2016 7.99 8 7.98 8 15,356,030
03/22/2016 7.97 8 7.97 7.98 6,145,253
03/21/2016 7.99 8.01 7.97 7.99 6,573,358
03/18/2016 8.01 8.03 7.97 7.97 8,941,119
03/17/2016 7.98 8.03 7.96 7.99 13,300,350
03/16/2016 7.97 8 7.92 7.98 10,264,580
03/15/2016 7.97 7.98 7.93 7.96 7,018,884
03/14/2016 7.97 8 7.95 7.97 8,690,265
03/11/2016 8.03 8.03 7.94 7.97 17,489,460
03/10/2016 8.02 8.045 7.97 7.99 9,142,562
03/09/2016 8.01 8.03 7.96 8.02 8,965,117
03/08/2016 8.01 8.04 8 8 6,764,510
03/07/2016 8 8.04 8 8.01 6,688,442
03/04/2016 7.97 8.07 7.96 8.03 13,833,850
03/03/2016 7.96 7.99 7.95 7.97 9,119,940
03/02/2016 7.95 7.97 7.92 7.97 12,219,110
03/01/2016 7.97 7.98 7.93 7.94 15,505,630
02/29/2016 7.96 7.98 7.93 7.95 15,247,840
02/26/2016 7.96 7.97 7.945 7.96 8,312,250
02/25/2016 7.95 7.97 7.93 7.96 12,831,150
02/24/2016 7.91 7.97 7.91 7.95 7,720,816
02/23/2016 7.93 7.95 7.91 7.94 6,849,609
02/22/2016 7.91 7.97 7.9 7.95 13,252,860
02/19/2016 7.87 7.93 7.835 7.93 10,286,900
02/18/2016 7.86 7.9 7.86 7.89 8,073,321
02/17/2016 7.84 7.9 7.83 7.87 14,671,870
02/16/2016 7.86 7.89 7.83 7.83 7,476,712
02/12/2016 7.78 7.86 7.74 7.82 13,220,540
02/11/2016 7.73 7.77 7.71 7.75 13,391,560
02/10/2016 7.8 7.82 7.78 7.78 12,731,260
02/09/2016 7.71 7.8 7.7 7.76 9,707,850
02/08/2016 7.86 7.88 7.72 7.75 17,814,090
02/05/2016 7.89 7.94 7.86 7.91 17,699,380
02/04/2016 7.83 7.9 7.83 7.85 11,338,410
02/03/2016 7.89 7.895 7.81 7.85 11,085,210
02/02/2016 7.87 7.9 7.825 7.87 9,681,424
02/01/2016 7.79 7.94 7.73 7.92 22,459,740
01/29/2016 7.73 7.79 7.68 7.79 10,510,590
01/28/2016 7.72 7.755 7.61 7.68 13,703,160
01/27/2016 7.76 7.81 7.69 7.73 11,310,870
01/26/2016 7.72 7.83 7.7 7.78 10,998,600
01/25/2016 7.77 7.78 7.7 7.71 10,010,630
01/22/2016 7.78 7.8 7.72 7.8 14,559,780
01/21/2016 7.65 7.74 7.62 7.71 14,873,810
01/20/2016 7.6 7.62 7.545 7.58 19,067,580
01/19/2016 7.65 7.75 7.61 7.64 12,361,260
01/15/2016 7.65 7.67 7.58 7.64 19,199,920
01/14/2016 7.68 7.71 7.65 7.68 11,964,580
01/13/2016 7.75 7.77 7.66 7.68 14,105,000
01/12/2016 7.77 7.78 7.72 7.75 15,527,930
01/11/2016 7.77 7.79 7.71 7.74 11,071,150
01/08/2016 7.82 7.84 7.74 7.76 26,185,880
01/07/2016 7.83 7.86 7.79 7.81 15,457,070
01/06/2016 7.85 7.88 7.83 7.88 24,318,170
01/05/2016 7.89 7.95 7.88 7.89 12,609,740
01/04/2016 7.8 7.91 7.8 7.9 11,391,820
12/31/2015 7.85 7.89 7.8 7.84 17,580,250
12/30/2015 7.86 7.87 7.84 7.84 9,016,262
12/29/2015 7.85 7.89 7.84 7.86 16,933,250
12/28/2015 7.85 7.87 7.83 7.84 7,410,020
12/24/2015 7.87 7.89 7.85 7.86 2,354,880
12/23/2015 7.87 7.89 7.85 7.89 10,409,210
12/22/2015 7.87 7.89 7.83 7.85 13,982,730
12/21/2015 7.85 7.9 7.83 7.87 11,378,770
12/18/2015 7.86 7.9 7.82 7.84 13,575,520
12/17/2015 7.96 7.96 7.86 7.88 9,975,099
12/16/2015 7.83 7.94 7.82 7.9 16,895,320
12/15/2015 7.79 7.84 7.79 7.8 21,758,280
12/14/2015 7.8 7.855 7.75 7.76 11,585,950
12/11/2015 7.84 7.91 7.8 7.8 10,876,600
12/10/2015 7.92 7.93 7.84 7.88 15,046,360
12/09/2015 7.92 7.96 7.9 7.95 10,412,400
12/08/2015 7.89 7.95 7.87 7.95 16,575,540
12/07/2015 7.87 7.94 7.87 7.93 9,337,196
12/04/2015 7.91 7.94 7.86 7.9 9,532,065
12/03/2015 7.89 7.91 7.84 7.91 9,450,172
12/02/2015 7.9 7.93 7.87 7.89 7,297,232
12/01/2015 7.89 7.91 7.84 7.89 9,621,705
11/30/2015 7.86 7.95 7.85 7.88 12,047,580
11/27/2015 7.92 7.92 7.82 7.86 3,655,125
11/25/2015 7.9 7.92 7.84 7.91 8,231,744
11/24/2015 7.67 7.92 7.67 7.88 21,178,710
11/23/2015 7.7 7.72 7.68 7.71 13,393,290
11/20/2015 7.7 7.716 7.66 7.71 13,031,980
11/19/2015 7.72 7.72 7.66 7.67 14,875,220
11/18/2015 7.73 7.76 7.69 7.72 15,425,350
11/17/2015 7.77 7.81 7.72 7.72 11,043,710
11/16/2015 7.59 7.75 7.56 7.74 13,142,540
11/13/2015 7.62 7.65 7.56 7.6 17,675,230
11/12/2015 7.76 7.78 7.6 7.68 17,771,260
11/11/2015 7.79 7.82 7.7 7.78 16,395,540
11/10/2015 7.82 7.87 7.75 7.8 14,030,770
11/09/2015 7.86 7.88 7.8 7.83 11,851,240
11/06/2015 7.83 7.9 7.83 7.84 28,815,290
11/05/2015 7.92 7.93 7.8 7.83 22,547,600
11/04/2015 7.9 7.92 7.85 7.92 16,804,080
11/03/2015 7.95 7.95 7.845 7.89 20,451,350
11/02/2015 7.91 7.99 7.88 7.93 39,702,290
10/30/2015 7.9 7.95 7.83 7.88 33,940,130
10/29/2015 8 8.01 7.75 7.88 81,557,280
10/28/2015 8.03 8.11 7.92 8.06 242,461,500
10/27/2015 6.06 8.74 6.02 8.67 178,686,500
10/26/2015 6.17 6.25 6.055 6.08 14,108,610
10/23/2015 6.16 6.19 6.07 6.18 17,335,810
10/22/2015 6.28 6.29 6.03 6.11 23,236,890
10/21/2015 6.37 6.38 6.16 6.22 14,308,360
10/20/2015 6.48 6.55 6.33 6.33 19,105,410
10/19/2015 6.27 6.51 6.25 6.5 20,128,870
10/16/2015 6.28 6.485 6.26 6.32 27,240,110
10/15/2015 6.1 6.38 6.09 6.31 19,677,580
10/14/2015 6.16 6.26 5.98 6.05 23,785,720
10/13/2015 6.23 6.33 6.13 6.13 13,116,080
10/12/2015 6.27 6.34 6.2 6.26 11,603,030
10/09/2015 6.25 6.28 6.15 6.28 12,355,610
10/08/2015 6.15 6.28 6.125 6.25 13,192,160
10/07/2015 6.17 6.24 6.02 6.17 17,118,550
10/06/2015 6.36 6.475 6.085 6.09 24,217,340
10/05/2015 6.35 6.42 6.27 6.36 22,147,020
10/02/2015 6.1 6.29 5.92 6.26 22,398,810
10/01/2015 6 6.23 5.98 6.18 28,139,480
09/30/2015 6.2 6.215 5.88 6.07 36,045,510
09/29/2015 6.2 6.29 6.015 6.1 33,914,200
09/28/2015 6.73 6.74 6.08 6.2 50,239,480
09/25/2015 6.98 7 6.7 6.8 27,179,360
09/24/2015 6.9 6.95 6.68 6.83 29,961,840
09/23/2015 7.18 7.19 6.91 7 25,260,720
09/22/2015 7.22 7.295 7.135 7.17 28,876,720
09/21/2015 7.55 7.56 7.22 7.33 39,418,360
09/18/2015 7.65 7.87 7.48 7.51 59,698,130
09/17/2015 8.1 8.16 7.61 7.66 87,222,160
09/16/2015 8.57 8.67 8.52 8.59 21,803,120
09/15/2015 8.47 8.57 8.35 8.54 17,297,010
09/14/2015 8.63 8.64 8.35 8.46 20,954,340
09/11/2015 8.47 8.63 8.42 8.61 15,635,530
09/10/2015 8.16 8.54 8.16 8.5 21,387,390
09/09/2015 8.38 8.5 8.13 8.15 18,140,520
09/08/2015 8.37 8.37 8.18 8.27 17,960,910
09/04/2015 8.1 8.24 8.06 8.2 9,998,562
09/03/2015 8.15 8.35 8.14 8.19 14,260,870
09/02/2015 8.07 8.16 7.96 8.16 14,863,360
09/01/2015 8.04 8.16 7.9 8 21,734,770
08/31/2015 8.19 8.3 8.15 8.25 14,224,620
08/28/2015 8.23 8.3 8.15 8.24 11,807,650
08/27/2015 8.16 8.3 8 8.24 22,495,370
08/26/2015 7.96 7.98 7.62 7.96 27,464,220
08/25/2015 8.17 8.19 7.74 7.75 21,648,740
08/24/2015 7.28 8.125 6.97 7.79 33,026,010
08/21/2015 8.25 8.28 7.93 7.94 34,381,060
08/20/2015 8.64 8.85 8.4 8.41 30,450,500
08/19/2015 8.785 8.88 8.68 8.72 15,345,310
08/18/2015 9.1 9.11 8.79 8.82 27,510,180
08/17/2015 9.07 9.21 9.02 9.16 12,665,180
08/14/2015 9.07 9.13 9 9.08 10,117,450
08/13/2015 9.08 9.17 8.94 9.04 22,103,400
08/12/2015 8.74 8.95 8.6 8.9 14,301,410
08/11/2015 8.9 8.91 8.75 8.84 15,717,770
08/10/2015 8.95 9.09 8.91 8.94 12,095,770
08/07/2015 9.09 9.13 8.85 8.88 15,443,820
08/06/2015 9.32 9.36 9.01 9.12 16,335,540
08/05/2015 9.13 9.47 9.11 9.32 30,297,090
08/04/2015 8.87 9.09 8.83 9.08 21,006,270
08/03/2015 8.9 8.97 8.79 8.83 9,342,980
07/31/2015 8.94 8.99 8.88 8.91 10,489,150
07/30/2015 8.87 8.96 8.855 8.96 18,467,530
07/29/2015 8.74 8.92 8.73 8.87 17,334,490
07/28/2015 8.59 8.77 8.5 8.75 23,872,560
07/27/2015 8.62 8.63 8.46 8.59 16,337,800
07/24/2015 8.79 8.86 8.7 8.72 11,482,070
07/23/2015 8.89 8.9 8.75 8.79 12,919,160
07/22/2015 8.65 8.94 8.64 8.83 19,259,030
07/21/2015 8.83 8.84 8.68 8.69 10,136,140
07/20/2015 8.98 8.99 8.81 8.82 10,710,630
07/17/2015 8.93 9 8.83 8.91 13,809,890
07/16/2015 8.78 8.95 8.75 8.95 17,984,450
07/15/2015 8.79 8.81 8.69 8.73 10,645,910
07/14/2015 8.79 8.92 8.75 8.82 14,717,930
07/13/2015 8.74 8.9 8.72 8.89 18,244,460
07/10/2015 8.59 8.819 8.46 8.71 21,153,160
07/09/2015 8.39 8.71 8.34 8.68 28,394,530
07/08/2015 8.41 8.53 8.25 8.27 13,784,360
07/07/2015 8.32 8.54 8.2 8.53 20,504,530
07/06/2015 8.29 8.49 8.2 8.29 28,296,790
07/02/2015 8.4 8.44 8.27 8.39 17,892,850
07/01/2015 8.44 8.59 8.36 8.41 18,690,200
06/30/2015 8.46 8.465 8.33 8.35 24,162,870
06/29/2015 8.46 8.62 8.26 8.32 22,499,690
06/26/2015 8.6 8.66 8.5 8.56 15,989,350
06/25/2015 8.75 8.76 8.6 8.6 14,976,690
06/24/2015 8.86 8.89 8.61 8.68 22,398,410
06/23/2015 8.67 8.92 8.67 8.89 23,550,300
06/22/2015 8.8 8.8 8.67 8.69 11,257,590
06/19/2015 8.56 8.77 8.52 8.72 23,570,260
06/18/2015 8.55 8.8 8.35 8.6 64,431,560
06/17/2015 9 9.06 8.79 8.92 25,720,140
06/16/2015 8.76 8.97 8.7 8.95 19,628,710
06/15/2015 8.94 8.95 8.63 8.76 24,504,550
06/12/2015 8.96 9.02 8.85 8.95 20,614,370
06/11/2015 8.82 8.96 8.8 8.96 29,712,030
06/10/2015 8.47 8.69 8.44 8.64 17,226,030
06/09/2015 8.35 8.47 8.25 8.45 10,279,020
06/08/2015 8.42 8.44 8.32 8.33 12,091,940
06/05/2015 8.32 8.39 8.17 8.31 14,721,270
06/04/2015 8.48 8.69 8.3 8.34 25,994,130
06/03/2015 8.56 8.67 8.54 8.67 13,143,350
06/02/2015 8.65 8.65 8.42 8.51 17,746,520
06/01/2015 8.73 8.74 8.6 8.66 14,313,170
05/29/2015 8.73 8.82 8.64 8.72 44,039,730
05/28/2015 8.74 8.78 8.63 8.7 17,867,590
05/27/2015 8.8 8.82 8.6 8.74 23,660,280
05/26/2015 8.54 8.71 8.53 8.63 24,915,290
05/22/2015 8.49 8.6 8.47 8.56 14,579,650
05/21/2015 8.37 8.51 8.29 8.48 20,436,390
05/20/2015 8.25 8.39 8.2 8.36 14,481,260
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?