Rite Aid Corporation Common Stockのデータ

Rite Aid Corporation Common Stockの基本情報

名前 Rite Aid Corporation Common Stock
ティッカー RAD
国 United States
上場年 nan
セクター Health Care

Rite Aid Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.37 22.45 25.1 22.46 3207300.0 22.46
2021-02-12 25.98 24.71 25.8 24.97 1589300.0 24.97
2021-02-11 27.3 25.28 26.95 25.81 2529100.0 25.81
2021-02-10 27.72 23.62 23.92 26.99 4200300.0 26.99
2021-02-09 24.1 22.96 23.85 23.5 1516400.0 23.5
2021-02-08 24.28 23.11 23.99 23.97 1664100.0 23.97
2021-02-05 24.62 23.23 24.23 23.59 1643700.0 23.59
2021-02-04 24.6 22.65 22.9 24.15 2362300.0 24.15
2021-02-03 23.42 22.16 22.65 22.87 2394300.0 22.87
2021-02-02 24.05 21.61 23.67 22.38 3528100.0 22.38
2021-02-01 27.0 23.41 26.98 23.54 4471400.0 23.54
2021-01-29 28.99 26.0 28.36 26.29 3835700.0 26.29
2021-01-28 32.48 25.55 27.8 27.12 10769800.0 27.12
2021-01-27 28.18 23.26 23.54 28.15 7937200.0 28.15
2021-01-26 23.66 21.39 21.77 23.64 4471200.0 23.64
2021-01-25 23.18 19.74 19.83 21.67 5281000.0 21.67
2021-01-22 19.79 19.14 19.25 19.78 2696700.0 19.78
2021-01-21 20.04 19.04 19.46 19.49 2881700.0 19.49
2021-01-20 19.55 18.6 19.01 19.54 2420400.0 19.54
2021-01-19 19.14 18.28 18.58 18.89 2603900.0 18.89
2021-01-15 18.71 18.17 18.26 18.25 2098700.0 18.25
2021-01-14 18.97 18.17 18.17 18.44 2355300.0 18.44
2021-01-13 18.49 17.83 18.24 18.02 1937100.0 18.02
2021-01-12 18.5 17.69 17.69 18.22 2783400.0 18.22
2021-01-11 17.76 16.43 16.54 17.53 2922300.0 17.53
2021-01-08 17.39 16.41 16.98 16.73 3080000.0 16.73
2021-01-07 17.69 16.66 16.95 16.88 2793000.0 16.88
2021-01-06 16.82 15.92 15.94 16.5 3579900.0 16.5
2021-01-05 16.29 15.55 16.01 15.8 2234900.0 15.8
2021-01-04 16.23 15.35 15.88 16.07 3270600.0 16.07
2020-12-31 16.25 15.7 16.19 15.83 2473000.0 15.83
2020-12-30 16.52 15.81 16.5 16.21 3648100.0 16.21
2020-12-29 17.48 16.52 17.08 16.55 2558500.0 16.55
2020-12-28 18.11 16.89 17.85 17.0 3402300.0 17.0
2020-12-24 18.69 17.76 18.41 17.78 1640200.0 17.78
2020-12-23 18.69 17.65 17.75 18.46 4133400.0 18.46
2020-12-22 19.46 17.49 19.37 17.5 5817100.0 17.5
2020-12-21 19.61 18.11 18.29 19.3 5012300.0 19.3
2020-12-18 20.71 18.54 20.2 18.67 8936700.0 18.67
2020-12-17 22.45 19.05 20.48 20.08 50169000.0 20.08
2020-12-16 18.33 17.07 18.25 17.11 4591000.0 17.11
2020-12-15 18.88 17.36 18.76 18.34 2719800.0 18.34
2020-12-14 19.43 18.3 18.5 18.46 3013700.0 18.46
2020-12-11 19.5 17.72 19.2 18.46 4211000.0 18.46
2020-12-10 19.68 18.54 19.18 19.45 4324500.0 19.45
2020-12-09 20.32 18.08 18.5 19.5 9404300.0 19.5
2020-12-08 18.57 16.11 16.14 18.13 6778200.0 18.13
2020-12-07 16.54 15.43 15.68 16.22 3528400.0 16.22
2020-12-04 15.67 14.35 14.7 15.61 5113000.0 15.61
2020-12-03 14.81 13.78 14.1 14.49 3442800.0 14.49
2020-12-02 14.65 12.97 13.16 13.98 4982000.0 13.98
2020-12-01 13.87 13.14 13.27 13.23 2964600.0 13.23
2020-11-30 13.32 12.87 13.0 13.2 4097400.0 13.2
2020-11-27 13.22 12.27 12.64 13.2 3619600.0 13.2
2020-11-25 12.8 11.11 11.17 12.57 6372600.0 12.57
2020-11-24 11.27 10.77 11.0 11.17 4105800.0 11.17
2020-11-23 11.0 10.54 10.87 10.92 3339700.0 10.92
2020-11-20 11.17 10.77 10.86 10.82 2646800.0 10.82
2020-11-19 11.01 10.67 10.8 10.93 2883200.0 10.93
2020-11-18 11.05 10.7 11.05 10.85 5450700.0 10.85
2020-11-17 11.49 10.79 11.27 10.84 10379400.0 10.84
2020-11-16 13.14 12.21 12.28 12.95 3812300.0 12.95
2020-11-13 12.17 11.62 11.77 11.85 2389700.0 11.85
2020-11-12 12.34 11.6 11.71 11.67 2743000.0 11.67
2020-11-11 12.28 11.71 12.28 11.93 2359900.0 11.93
2020-11-10 12.53 11.04 11.16 12.4 4335800.0 12.4
2020-11-09 11.49 10.22 10.95 11.17 3444100.0 11.17
2020-11-06 10.64 10.09 10.17 10.55 2288400.0 10.55
2020-11-05 10.24 9.94 10.0 10.16 1631500.0 10.16
2020-11-04 10.12 9.65 9.86 9.88 1187700.0 9.88
2020-11-03 9.97 9.58 9.58 9.92 2170900.0 9.92
2020-11-02 9.62 8.86 9.17 9.54 3277900.0 9.54
2020-10-30 9.21 8.98 9.09 9.14 2471300.0 9.14
2020-10-29 9.34 8.97 9.33 9.16 3098900.0 9.16
2020-10-28 10.07 9.29 9.86 9.29 3562800.0 9.29
2020-10-27 10.38 9.95 10.21 10.13 2144500.0 10.13
2020-10-26 10.43 9.7 9.85 10.33 4661300.0 10.33
2020-10-23 10.09 9.77 9.8 9.99 2597800.0 9.99
2020-10-22 9.78 9.45 9.57 9.72 1843300.0 9.72
2020-10-21 9.9 9.53 9.85 9.54 2553600.0 9.54
2020-10-20 10.02 9.7 10.01 9.82 2241900.0 9.82
2020-10-19 10.24 9.87 9.96 9.95 2394300.0 9.95
2020-10-16 10.09 9.82 10.0 9.87 1995200.0 9.87
2020-10-15 10.12 9.55 9.59 10.03 2888400.0 10.03
2020-10-14 9.89 9.64 9.75 9.67 1710500.0 9.67
2020-10-13 9.83 9.62 9.8 9.74 1991100.0 9.74
2020-10-12 10.19 9.79 10.1 9.81 2991000.0 9.81
2020-10-09 10.48 10.04 10.3 10.07 2503100.0 10.07
2020-10-08 10.6 9.83 10.41 10.28 3793500.0 10.28
2020-10-07 10.39 9.63 9.71 10.31 5803900.0 10.31
2020-10-06 10.13 9.57 9.7 9.67 4131700.0 9.67
2020-10-05 9.78 9.39 9.64 9.74 3208000.0 9.74
2020-10-02 9.82 9.3 9.35 9.66 3069100.0 9.66
2020-10-01 9.63 9.29 9.51 9.61 3911900.0 9.61
2020-09-30 9.89 9.49 9.7 9.49 5463700.0 9.49
2020-09-29 10.22 9.52 9.72 9.63 7015000.0 9.63
2020-09-28 10.37 9.73 10.31 9.78 7485600.0 9.78
2020-09-25 11.17 9.68 10.64 10.0 17956200.0 10.0
2020-09-24 12.83 10.85 12.82 10.98 13976800.0 10.98
2020-09-23 14.08 13.26 13.75 13.35 6143800.0 13.35
2020-09-22 13.77 13.22 13.65 13.52 2728100.0 13.52
2020-09-21 13.73 12.95 13.56 13.67 3053200.0 13.67
2020-09-18 13.57 12.9 13.29 13.44 3747800.0 13.44
2020-09-17 13.53 12.53 12.68 13.21 3606700.0 13.21
2020-09-16 13.0 11.83 12.07 12.88 3148700.0 12.88
2020-09-15 12.48 11.95 12.21 12.02 2297100.0 12.02
2020-09-14 12.29 11.75 11.86 12.13 2291300.0 12.13
2020-09-11 11.87 11.19 11.75 11.79 2606000.0 11.79
2020-09-10 12.07 11.74 12.01 11.75 2045600.0 11.75
2020-09-09 12.3 11.82 12.19 11.94 2483300.0 11.94
2020-09-08 12.64 11.89 12.44 11.99 2590500.0 11.99
2020-09-04 13.27 12.32 13.05 12.51 2720100.0 12.51
2020-09-03 13.59 12.8 13.14 12.94 2754600.0 12.94
2020-09-02 13.48 12.92 12.92 13.14 2626100.0 13.14
2020-09-01 13.05 12.57 13.05 12.95 2777500.0 12.95
2020-08-31 13.76 12.99 13.68 13.02 3856600.0 13.02
2020-08-28 13.88 13.45 13.88 13.64 1994200.0 13.64
2020-08-27 13.91 13.54 13.67 13.84 1915100.0 13.84
2020-08-26 13.99 13.38 13.57 13.64 1867700.0 13.64
2020-08-25 13.95 13.35 13.58 13.68 1651000.0 13.68
2020-08-24 13.98 13.23 13.92 13.65 2145400.0 13.65
2020-08-21 14.08 13.68 13.84 13.75 2948100.0 13.75
2020-08-20 14.16 13.61 14.13 13.94 2132700.0 13.94
2020-08-19 14.72 14.16 14.72 14.17 2136500.0 14.17
2020-08-18 15.03 14.48 14.81 14.69 1429600.0 14.69
2020-08-17 15.12 14.45 15.12 14.85 2239200.0 14.85
2020-08-14 15.15 14.41 14.55 15.12 1980300.0 15.12
2020-08-13 14.92 14.53 14.85 14.65 1809900.0 14.65
2020-08-12 15.49 14.79 15.29 14.81 2438800.0 14.81
2020-08-11 16.05 15.06 15.82 15.11 2025000.0 15.11
2020-08-10 16.34 15.15 15.18 15.63 2741700.0 15.63
2020-08-07 15.19 14.87 15.18 15.05 1563100.0 15.05
2020-08-06 15.7 15.1 15.64 15.13 1497900.0 15.13
2020-08-05 15.85 15.44 15.58 15.57 1995900.0 15.57
2020-08-04 15.59 15.13 15.13 15.48 2252800.0 15.48
2020-08-03 15.33 14.71 15.06 15.26 2003500.0 15.26
2020-07-31 15.77 14.76 15.28 15.16 2753600.0 15.16
2020-07-30 15.54 15.01 15.45 15.24 1766200.0 15.24
2020-07-29 15.7 14.93 15.6 15.7 2177200.0 15.7
2020-07-28 15.85 14.88 14.88 15.55 2860500.0 15.55
2020-07-27 15.22 14.16 15.22 15.0 3310700.0 15.0
2020-07-24 15.61 14.89 15.4 15.11 2528400.0 15.11
2020-07-23 16.02 15.35 15.82 15.57 2032000.0 15.57
2020-07-22 16.22 15.53 15.75 15.93 1423500.0 15.93
2020-07-21 16.06 15.5 15.6 15.77 1518800.0 15.77
2020-07-20 15.98 15.2 15.77 15.64 1473900.0 15.64
2020-07-17 16.54 15.63 16.22 15.8 2161200.0 15.8
2020-07-16 16.81 15.84 15.94 16.33 2223900.0 16.33
2020-07-15 16.55 15.67 16.54 16.07 2238000.0 16.07
2020-07-14 16.15 14.7 14.74 16.05 5160400.0 16.05
2020-07-13 16.33 14.9 16.31 14.92 3559600.0 14.92
2020-07-10 16.43 15.93 16.4 16.21 3649200.0 16.21
2020-07-09 17.87 16.43 17.79 16.46 3690500.0 16.46
2020-07-08 18.64 17.68 18.34 17.96 3013700.0 17.96
2020-07-07 18.57 17.8 18.0 18.2 2559700.0 18.2
2020-07-06 18.62 17.31 17.5 18.18 5359800.0 18.18
2020-07-02 18.25 17.18 17.93 17.22 3850500.0 17.22
2020-07-01 18.26 16.98 16.98 17.29 6011700.0 17.29
2020-06-30 17.97 16.72 17.49 17.06 5364900.0 17.06
2020-06-29 17.49 15.16 15.16 17.31 10427600.0 17.31
2020-06-26 16.9 14.74 16.25 15.09 8719300.0 15.09
2020-06-25 16.66 14.16 14.49 16.29 28817000.0 16.29
2020-06-24 13.03 12.25 12.85 12.87 5038000.0 12.87
2020-06-23 13.6 12.87 13.54 13.13 3530500.0 13.13
2020-06-22 13.85 12.25 12.41 13.34 4364400.0 13.34
2020-06-19 12.99 12.21 12.72 12.41 4431700.0 12.41
2020-06-18 12.88 12.32 12.4 12.61 2365500.0 12.61
2020-06-17 13.1 12.42 12.85 12.5 2853400.0 12.5
2020-06-16 13.38 12.72 13.04 12.87 2915700.0 12.87
2020-06-15 12.92 12.43 12.8 12.64 3367900.0 12.64
2020-06-12 13.64 12.75 13.46 13.17 2780000.0 13.17
2020-06-11 13.78 12.84 13.74 13.01 3529700.0 13.01
2020-06-10 14.95 14.08 14.3 14.27 2929200.0 14.27
2020-06-09 15.15 14.28 15.04 14.36 2647000.0 14.36
2020-06-08 15.84 14.15 14.32 15.32 5023800.0 15.32
2020-06-05 14.84 13.82 14.31 13.94 3126600.0 13.94
2020-06-04 14.08 13.13 13.28 13.97 3044900.0 13.97
2020-06-03 13.67 13.03 13.35 13.31 2875100.0 13.31
2020-06-02 13.59 13.05 13.4 13.26 2332200.0 13.26
2020-06-01 13.44 12.85 13.1 13.29 1842000.0 13.29
2020-05-29 13.29 12.66 12.85 13.13 2797800.0 13.13
2020-05-28 13.94 12.84 13.78 12.88 2790600.0 12.88
2020-05-27 13.82 12.77 13.15 13.79 3545000.0 13.79
2020-05-26 13.3 12.5 12.65 13.02 3849600.0 13.02
2020-05-22 12.66 12.1 12.53 12.42 2350300.0 12.42
2020-05-21 13.24 12.29 12.92 12.42 3263800.0 12.42
2020-05-20 13.05 12.54 12.85 12.91 2437300.0 12.91
2020-05-19 13.5 12.56 13.5 12.6 3171600.0 12.6
2020-05-18 13.49 12.92 13.0 13.43 3418500.0 13.43
2020-05-15 13.02 12.49 12.58 12.81 2296500.0 12.81
2020-05-14 12.81 11.7 12.03 12.73 2673900.0 12.73
2020-05-13 13.13 11.83 12.97 12.35 3577300.0 12.35
2020-05-12 13.94 12.72 13.68 12.73 2878300.0 12.73
2020-05-11 13.71 13.13 13.36 13.68 2115100.0 13.68
2020-05-08 13.72 13.1 13.45 13.36 2646600.0 13.36
2020-05-07 13.87 12.77 12.81 13.16 3613700.0 13.16
2020-05-06 13.28 12.56 13.26 12.63 2882200.0 12.63
2020-05-05 13.53 12.98 13.4 13.08 2934100.0 13.08
2020-05-04 13.92 13.05 13.29 13.26 3415600.0 13.26
2020-05-01 14.4 13.51 14.07 13.62 3241000.0 13.62
2020-04-30 15.61 14.1 15.51 14.33 5019300.0 14.33
2020-04-29 16.66 15.68 16.11 15.7 4520100.0 15.7
2020-04-28 16.3 15.05 15.5 15.85 4661500.0 15.85
2020-04-27 15.38 14.19 14.35 15.11 4379600.0 15.11
2020-04-24 14.48 13.57 13.57 14.35 3716900.0 14.35
2020-04-23 13.78 13.18 13.23 13.64 3598400.0 13.64
2020-04-22 13.93 13.14 13.31 13.2 3395100.0 13.2
2020-04-21 13.8 12.26 13.74 13.13 6933000.0 13.13
2020-04-20 14.2 11.3 11.49 13.93 11846100.0 13.93
2020-04-17 12.1 11.5 11.95 11.69 5405400.0 11.69
2020-04-16 12.74 10.6 12.33 11.43 20754300.0 11.43
2020-04-15 15.44 14.17 15.24 14.48 5908600.0 14.48
2020-04-14 15.66 14.4 14.63 15.49 6148200.0 15.49
2020-04-13 14.58 13.15 13.15 14.16 5066200.0 14.16
2020-04-09 13.36 11.97 12.16 13.06 5720500.0 13.06
2020-04-08 12.06 11.3 12.04 12.01 6141900.0 12.01
2020-04-07 12.41 11.5 12.34 11.89 4575000.0 11.89
2020-04-06 12.14 11.32 11.8 12.09 4715900.0 12.09
2020-04-03 12.29 11.24 12.01 11.45 3196500.0 11.45
2020-04-02 13.41 11.2 13.28 12.11 7158200.0 12.11
2020-04-01 15.17 13.7 14.83 13.95 3032600.0 13.95
2020-03-31 15.73 14.35 14.4 15.0 3201800.0 15.0
2020-03-30 15.66 14.45 15.59 14.61 3935200.0 14.61
2020-03-27 15.75 13.69 13.91 15.07 5085400.0 15.07
2020-03-26 15.2 13.5 14.76 14.11 4499800.0 14.11
2020-03-25 16.73 14.34 16.22 14.47 4982200.0 14.47
2020-03-24 18.17 15.89 18.02 16.26 4978000.0 16.26
2020-03-23 18.14 16.8 17.59 17.52 4886100.0 17.52
2020-03-20 17.99 16.26 17.33 17.63 6445200.0 17.63
2020-03-19 19.93 16.03 18.5 17.06 9470800.0 17.06
2020-03-18 19.18 15.5 15.84 18.44 14883800.0 18.44
2020-03-17 17.0 12.63 13.49 16.95 10458800.0 16.95
2020-03-16 14.5 9.81 9.86 13.12 9152700.0 13.12
2020-03-13 11.7 9.24 11.1 11.7 8761600.0 11.7
2020-03-12 12.15 9.51 12.0 9.64 7991600.0 9.64
2020-03-11 16.53 13.88 16.09 14.13 6839400.0 14.13
2020-03-10 17.06 15.48 16.29 16.65 4604000.0 16.65
2020-03-09 16.95 13.81 13.85 15.18 4809400.0 15.18
2020-03-06 16.89 15.59 15.75 16.15 4364400.0 16.15
2020-03-05 17.03 15.73 16.65 16.51 5417900.0 16.51
2020-03-04 17.44 16.24 17.05 17.2 5994800.0 17.2
2020-03-03 17.39 15.41 15.52 16.55 10969000.0 16.55
2020-03-02 15.47 13.2 13.58 15.44 6766400.0 15.44
2020-02-28 14.18 12.92 13.01 13.62 5512100.0 13.62
2020-02-27 14.1 12.04 12.64 13.51 6884200.0 13.51
2020-02-26 14.53 12.86 13.91 13.03 4574800.0 13.03
2020-02-25 15.38 13.41 15.25 13.49 5328900.0 13.49
2020-02-24 15.92 14.84 15.54 15.14 4864800.0 15.14
2020-02-21 16.74 14.83 15.11 16.04 8496100.0 16.04
2020-02-20 15.68 14.44 14.48 15.2 6032900.0 15.2
2020-02-19 15.02 14.2 14.66 14.57 4365900.0 14.57
2020-02-18 15.34 14.41 14.69 14.72 4940300.0 14.72