Skip to main content
Rite Aid Corporation (RADCQ)
Sep 3, 2024 - RADCQ was delisted (reason: shares cancelled)
0.0021
-0.0379 (-94.75%)
Last trade price on Sep 3, 2024

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20240.000.010.000.010.01-75.00%663
Aug 30, 20240.000.040.000.040.04-20.00%39,197
Aug 29, 20240.020.050.020.050.0566.67%7,370
Aug 28, 20240.020.030.010.030.0320.00%5,541
Aug 27, 20240.000.050.000.030.03-76.19%7,945
Aug 26, 20240.030.110.010.110.11320.00%41,939
Aug 23, 20240.020.070.000.030.03-50.00%25,446
Aug 22, 20240.000.100.000.050.05426.32%193,138
Aug 21, 20240.100.100.000.010.0135.71%37,449
Aug 20, 20240.000.040.000.010.01536.36%14,275
Aug 19, 20240.000.010.000.000.00-78.43%9,908
Aug 16, 20240.000.010.000.010.0159.38%2,834
Aug 15, 20240.000.020.000.000.00-68.00%7,540
Aug 14, 20240.000.020.000.010.01-60.00%8,046
Aug 13, 20240.000.040.000.030.03706.45%82,272
Aug 12, 20240.000.020.000.000.00-69.00%33,022
Aug 9, 20240.000.010.000.010.01-60.00%2,697
Aug 8, 20240.010.030.010.030.0366.67%11,180
Aug 7, 20240.010.020.010.020.0250.00%4,897
Aug 6, 20240.020.020.000.010.01-36,665
Aug 5, 20240.010.050.010.010.01-35,685
Aug 2, 20240.020.050.010.010.01-33.33%66,119
Aug 1, 20240.040.100.020.020.02-26.11%24,451
Jul 31, 20240.080.080.020.020.02-49.25%10,696
Jul 30, 20240.020.060.020.040.04-4,495
Jul 29, 20240.060.060.030.040.04-42.86%5,920
Jul 26, 20240.010.150.010.070.07-12.50%31,538
Jul 25, 20240.020.150.020.080.08-20.00%41,488
Jul 24, 20240.020.100.010.100.10100.00%11,158
Jul 23, 20240.010.050.010.050.05233.33%4,955
Jul 22, 20240.000.020.000.020.0250.00%6,468
Jul 19, 20240.010.010.010.010.01-18,344
Jul 18, 20240.010.020.010.010.01-54.55%2,419
Jul 17, 20240.020.020.010.020.0210.00%3,505
Jul 16, 20240.020.040.020.020.02-55,295
Jul 15, 20240.020.030.020.020.02-13,911
Jul 12, 20240.020.020.020.020.02-12,151
Jul 11, 20240.020.190.020.020.02-24,855
Jul 10, 20240.020.030.020.020.02-9,384
Jul 9, 20240.010.020.010.020.02-7,280
Jul 8, 20240.020.040.020.020.02-37,939
Jul 5, 20240.010.020.010.020.02100.00%19,469
Jul 3, 20240.010.020.010.010.01-20.63%16,369
Jul 2, 20240.010.160.010.010.01-42.73%9,766
Jul 1, 20240.020.140.020.020.02-12,040
Jun 28, 20240.050.050.010.020.0283.33%7,494
Jun 27, 20240.040.060.010.010.01-70.73%8,086
Jun 26, 20240.030.040.010.040.0428.13%6,797
Jun 25, 20240.010.150.010.030.0360.00%177,987
Jun 24, 20240.000.200.000.020.021.00%193,037
Jun 21, 20240.000.030.000.000.00-90.91%1,561
Jun 20, 20240.010.050.010.010.0110.00%44,474
Jun 18, 20240.010.250.010.010.01-50.00%38,361
Jun 17, 20240.000.050.000.020.02-60.00%16,508
Jun 14, 20240.050.050.000.050.05-19,740
Jun 13, 20240.000.150.000.050.05-58.33%76,046
Jun 12, 20240.120.140.120.120.12-40,192
Jun 11, 20240.120.140.120.120.12-275,879
Jun 10, 20240.000.140.000.120.12-18,693
Jun 7, 20240.120.150.120.120.12-17,852
Jun 6, 20240.120.150.120.120.12-124,107
Jun 5, 20240.120.140.120.120.12-7.69%32,285
Jun 4, 20240.130.130.130.130.138.33%23,200
Jun 3, 20240.120.160.120.120.12-14,125
May 31, 20240.130.140.120.120.12-7.69%2,953
May 30, 20240.110.150.110.130.1318.18%255,890
May 29, 20240.110.120.110.110.11-8.33%53,152
May 28, 20240.040.150.040.120.12-132,430
May 24, 20240.120.150.120.120.12-9,631
May 23, 20240.120.150.120.120.12-6,712
May 22, 20240.120.150.120.120.12-34,023
May 21, 20240.120.150.120.120.12-7.69%9,010
May 20, 20240.120.200.120.130.13-20,778
May 17, 20240.130.140.130.130.13-40,590
May 16, 20240.130.130.130.130.13-30,251
May 15, 20240.130.130.130.130.13-18,328
May 14, 20240.120.160.120.130.13-3.70%11,831
May 13, 20240.130.140.130.140.143.85%20,117
May 10, 20240.120.150.120.130.13-23,753
May 9, 20240.130.200.130.130.13-44,693
May 8, 20240.120.190.120.130.13-10.34%53,574
May 7, 20240.120.150.120.150.1511.54%12,894
May 6, 20240.120.190.120.130.13-13.33%160,943
May 3, 20240.140.150.000.150.1515.38%58,459
May 2, 20240.120.160.120.130.13-25,411
May 1, 20240.090.150.090.130.13-34,097
Apr 30, 20240.080.150.070.130.1344.44%181,522
Apr 29, 20240.070.100.070.090.0980.00%20,457
Apr 26, 20240.080.090.040.050.05-31.13%9,541
Apr 25, 20240.070.160.050.070.07-51.21%18,570
Apr 24, 20240.090.150.080.150.1524.00%93,926
Apr 23, 20240.140.160.110.120.12-20.53%247,173
Apr 22, 20240.120.150.070.150.1525.83%649,877
Apr 19, 20240.050.150.050.120.1220.00%67,443
Apr 18, 20240.040.110.040.100.105.26%294,192
Apr 17, 20240.040.140.040.100.105.56%68,364
Apr 16, 20240.100.110.070.090.0912.50%22,185
Apr 15, 20240.040.100.040.080.08-27.27%12,618
Apr 12, 20240.040.110.040.110.11-15.38%13,808
Apr 11, 20240.130.180.120.130.13-794,281