Rite Aid Corporation (RADCQ)
Sep 3, 2024 - RADCQ was delisted (reason: shares cancelled)
0.0021
-0.0379 (-94.75%)
Inactive · Last trade price
on Sep 3, 2024
Rite Aid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -75.00% | 663 |
| Aug 30, 2024 | 0.00 | 0.04 | 0.00 | 0.04 | 0.04 | -20.00% | 39,197 |
| Aug 29, 2024 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 66.67% | 7,370 |
| Aug 28, 2024 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | 20.00% | 5,541 |
| Aug 27, 2024 | 0.00 | 0.05 | 0.00 | 0.03 | 0.03 | -76.19% | 7,945 |
| Aug 26, 2024 | 0.03 | 0.11 | 0.01 | 0.11 | 0.11 | 320.00% | 41,939 |
| Aug 23, 2024 | 0.02 | 0.07 | 0.00 | 0.03 | 0.03 | -50.00% | 25,446 |
| Aug 22, 2024 | 0.00 | 0.10 | 0.00 | 0.05 | 0.05 | 426.32% | 193,138 |
| Aug 21, 2024 | 0.10 | 0.10 | 0.00 | 0.01 | 0.01 | 35.71% | 37,449 |
| Aug 20, 2024 | 0.00 | 0.04 | 0.00 | 0.01 | 0.01 | 536.36% | 14,275 |
| Aug 19, 2024 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -78.43% | 9,908 |
| Aug 16, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 59.38% | 2,834 |
| Aug 15, 2024 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | -68.00% | 7,540 |
| Aug 14, 2024 | 0.00 | 0.02 | 0.00 | 0.01 | 0.01 | -60.00% | 8,046 |
| Aug 13, 2024 | 0.00 | 0.04 | 0.00 | 0.03 | 0.03 | 706.45% | 82,272 |
| Aug 12, 2024 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | -69.00% | 33,022 |
| Aug 9, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -60.00% | 2,697 |
| Aug 8, 2024 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 66.67% | 11,180 |
| Aug 7, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 4,897 |
| Aug 6, 2024 | 0.02 | 0.02 | 0.00 | 0.01 | 0.01 | - | 36,665 |
| Aug 5, 2024 | 0.01 | 0.05 | 0.01 | 0.01 | 0.01 | - | 35,685 |
| Aug 2, 2024 | 0.02 | 0.05 | 0.01 | 0.01 | 0.01 | -33.33% | 66,119 |
| Aug 1, 2024 | 0.04 | 0.10 | 0.02 | 0.02 | 0.02 | -26.11% | 24,451 |
| Jul 31, 2024 | 0.08 | 0.08 | 0.02 | 0.02 | 0.02 | -49.25% | 10,696 |
| Jul 30, 2024 | 0.02 | 0.06 | 0.02 | 0.04 | 0.04 | - | 4,495 |
| Jul 29, 2024 | 0.06 | 0.06 | 0.03 | 0.04 | 0.04 | -42.86% | 5,920 |
| Jul 26, 2024 | 0.01 | 0.15 | 0.01 | 0.07 | 0.07 | -12.50% | 31,538 |
| Jul 25, 2024 | 0.02 | 0.15 | 0.02 | 0.08 | 0.08 | -20.00% | 41,488 |
| Jul 24, 2024 | 0.02 | 0.10 | 0.01 | 0.10 | 0.10 | 100.00% | 11,158 |
| Jul 23, 2024 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | 233.33% | 4,955 |
| Jul 22, 2024 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 50.00% | 6,468 |
| Jul 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18,344 |
| Jul 18, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -54.55% | 2,419 |
| Jul 17, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 10.00% | 3,505 |
| Jul 16, 2024 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | - | 55,295 |
| Jul 15, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 13,911 |
| Jul 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,151 |
| Jul 11, 2024 | 0.02 | 0.19 | 0.02 | 0.02 | 0.02 | - | 24,855 |
| Jul 10, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 9,384 |
| Jul 9, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 7,280 |
| Jul 8, 2024 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | - | 37,939 |
| Jul 5, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 100.00% | 19,469 |
| Jul 3, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -20.63% | 16,369 |
| Jul 2, 2024 | 0.01 | 0.16 | 0.01 | 0.01 | 0.01 | -42.73% | 9,766 |
| Jul 1, 2024 | 0.02 | 0.14 | 0.02 | 0.02 | 0.02 | - | 12,040 |
| Jun 28, 2024 | 0.05 | 0.05 | 0.01 | 0.02 | 0.02 | 83.33% | 7,494 |
| Jun 27, 2024 | 0.04 | 0.06 | 0.01 | 0.01 | 0.01 | -70.73% | 8,086 |
| Jun 26, 2024 | 0.03 | 0.04 | 0.01 | 0.04 | 0.04 | 28.13% | 6,797 |
| Jun 25, 2024 | 0.01 | 0.15 | 0.01 | 0.03 | 0.03 | 60.00% | 177,987 |
| Jun 24, 2024 | 0.00 | 0.20 | 0.00 | 0.02 | 0.02 | 1.00% | 193,037 |
| Jun 21, 2024 | 0.00 | 0.03 | 0.00 | 0.00 | 0.00 | -90.91% | 1,561 |
| Jun 20, 2024 | 0.01 | 0.05 | 0.01 | 0.01 | 0.01 | 10.00% | 44,474 |
| Jun 18, 2024 | 0.01 | 0.25 | 0.01 | 0.01 | 0.01 | -50.00% | 38,361 |
| Jun 17, 2024 | 0.00 | 0.05 | 0.00 | 0.02 | 0.02 | -60.00% | 16,508 |
| Jun 14, 2024 | 0.05 | 0.05 | 0.00 | 0.05 | 0.05 | - | 19,740 |
| Jun 13, 2024 | 0.00 | 0.15 | 0.00 | 0.05 | 0.05 | -58.33% | 76,046 |
| Jun 12, 2024 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | - | 40,192 |
| Jun 11, 2024 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | - | 275,879 |
| Jun 10, 2024 | 0.00 | 0.14 | 0.00 | 0.12 | 0.12 | - | 18,693 |
| Jun 7, 2024 | 0.12 | 0.15 | 0.12 | 0.12 | 0.12 | - | 17,852 |
| Jun 6, 2024 | 0.12 | 0.15 | 0.12 | 0.12 | 0.12 | - | 124,107 |
| Jun 5, 2024 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 32,285 |
| Jun 4, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 23,200 |
| Jun 3, 2024 | 0.12 | 0.16 | 0.12 | 0.12 | 0.12 | - | 14,125 |
| May 31, 2024 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 2,953 |
| May 30, 2024 | 0.11 | 0.15 | 0.11 | 0.13 | 0.13 | 18.18% | 255,890 |
| May 29, 2024 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 53,152 |
| May 28, 2024 | 0.04 | 0.15 | 0.04 | 0.12 | 0.12 | - | 132,430 |
| May 24, 2024 | 0.12 | 0.15 | 0.12 | 0.12 | 0.12 | - | 9,631 |
| May 23, 2024 | 0.12 | 0.15 | 0.12 | 0.12 | 0.12 | - | 6,712 |
| May 22, 2024 | 0.12 | 0.15 | 0.12 | 0.12 | 0.12 | - | 34,023 |
| May 21, 2024 | 0.12 | 0.15 | 0.12 | 0.12 | 0.12 | -7.69% | 9,010 |
| May 20, 2024 | 0.12 | 0.20 | 0.12 | 0.13 | 0.13 | - | 20,778 |
| May 17, 2024 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 40,590 |
| May 16, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 30,251 |
| May 15, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 18,328 |
| May 14, 2024 | 0.12 | 0.16 | 0.12 | 0.13 | 0.13 | -3.70% | 11,831 |
| May 13, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 20,117 |
| May 10, 2024 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | - | 23,753 |
| May 9, 2024 | 0.13 | 0.20 | 0.13 | 0.13 | 0.13 | - | 44,693 |
| May 8, 2024 | 0.12 | 0.19 | 0.12 | 0.13 | 0.13 | -10.34% | 53,574 |
| May 7, 2024 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 11.54% | 12,894 |
| May 6, 2024 | 0.12 | 0.19 | 0.12 | 0.13 | 0.13 | -13.33% | 160,943 |
| May 3, 2024 | 0.14 | 0.15 | 0.00 | 0.15 | 0.15 | 15.38% | 58,459 |
| May 2, 2024 | 0.12 | 0.16 | 0.12 | 0.13 | 0.13 | - | 25,411 |
| May 1, 2024 | 0.09 | 0.15 | 0.09 | 0.13 | 0.13 | - | 34,097 |
| Apr 30, 2024 | 0.08 | 0.15 | 0.07 | 0.13 | 0.13 | 44.44% | 181,522 |
| Apr 29, 2024 | 0.07 | 0.10 | 0.07 | 0.09 | 0.09 | 80.00% | 20,457 |
| Apr 26, 2024 | 0.08 | 0.09 | 0.04 | 0.05 | 0.05 | -31.13% | 9,541 |
| Apr 25, 2024 | 0.07 | 0.16 | 0.05 | 0.07 | 0.07 | -51.21% | 18,570 |
| Apr 24, 2024 | 0.09 | 0.15 | 0.08 | 0.15 | 0.15 | 24.00% | 93,926 |
| Apr 23, 2024 | 0.14 | 0.16 | 0.11 | 0.12 | 0.12 | -20.53% | 247,173 |
| Apr 22, 2024 | 0.12 | 0.15 | 0.07 | 0.15 | 0.15 | 25.83% | 649,877 |
| Apr 19, 2024 | 0.05 | 0.15 | 0.05 | 0.12 | 0.12 | 20.00% | 67,443 |
| Apr 18, 2024 | 0.04 | 0.11 | 0.04 | 0.10 | 0.10 | 5.26% | 294,192 |
| Apr 17, 2024 | 0.04 | 0.14 | 0.04 | 0.10 | 0.10 | 5.56% | 68,364 |
| Apr 16, 2024 | 0.10 | 0.11 | 0.07 | 0.09 | 0.09 | 12.50% | 22,185 |
| Apr 15, 2024 | 0.04 | 0.10 | 0.04 | 0.08 | 0.08 | -27.27% | 12,618 |
| Apr 12, 2024 | 0.04 | 0.11 | 0.04 | 0.11 | 0.11 | -15.38% | 13,808 |
| Apr 11, 2024 | 0.13 | 0.18 | 0.12 | 0.13 | 0.13 | - | 794,281 |