UK markets closed

Rite Aid Corporation (RADCQ)

OTC Markets EXMKT - OTC Markets EXMKT Delayed price. Currency in USD
Add to watchlist
0.0200+0.0100 (+100.00%)
At close: 12:30PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20240.01000.02200.01000.02000.020019,469
03 Jul 20240.01000.02000.01000.01000.010016,369
02 Jul 20240.01000.16000.01000.01260.01269,766
01 Jul 20240.02200.14000.02200.02200.022012,040
28 Jun 20240.05000.05000.01000.02200.02207,494
27 Jun 20240.04100.06000.01200.01200.01208,086
26 Jun 20240.03200.04100.01200.04100.04106,797
25 Jun 20240.01000.15000.01000.03200.0320177,987
24 Jun 20240.00200.20000.00100.02000.0200193,037
21 Jun 20240.00010.03000.00010.00100.00101,561
20 Jun 20240.01000.05000.01000.01100.011044,474
18 Jun 20240.01000.25000.01000.01000.010038,361
17 Jun 20240.00010.05000.00010.02000.020016,508
14 Jun 20240.04830.05000.00010.05000.050019,740
13 Jun 20240.00010.15000.00010.05000.050076,046
12 Jun 20240.12000.14000.12000.12000.120040,192
11 Jun 20240.12000.14000.12000.12000.1200275,879
10 Jun 20240.00010.14000.00010.12000.120018,693
07 Jun 20240.12000.15000.12000.12000.120017,852
06 Jun 20240.12000.14500.12000.12000.1200124,107
05 Jun 20240.12000.14000.12000.12000.120032,285
04 Jun 20240.00010.25000.00010.12500.125023,245
03 Jun 20240.12000.16000.12000.12000.120014,125
31 May 20240.13000.14000.12000.12000.12002,953
30 May 20240.11000.15000.11000.13000.1300255,890
29 May 20240.11000.12000.11000.11000.110053,152
28 May 20240.04000.15000.04000.12000.1200132,430
24 May 20240.12000.15000.12000.12000.12009,631
23 May 20240.12000.15000.12000.12000.12006,712
22 May 20240.12000.15250.12000.12000.120034,023
21 May 20240.12000.15000.12000.12000.12009,010
20 May 20240.12000.20000.12000.13000.130020,778
17 May 20240.13000.14000.13000.13000.130040,590
16 May 20240.13000.13000.13000.13000.130030,251
15 May 20240.13000.13000.13000.13000.130018,328
14 May 20240.12000.15500.12000.13000.130011,831
13 May 20240.13000.14000.13000.13500.135020,117
10 May 20240.12000.15000.12000.13000.130023,753
09 May 20240.13000.20000.13000.13000.130044,693
08 May 20240.12000.19000.12000.13000.130053,574
07 May 20240.12000.15000.12000.14500.145012,894
06 May 20240.12000.19000.12000.13000.1300160,943
03 May 20240.13500.15000.00200.15000.150058,459
02 May 20240.12000.16000.12000.13000.130025,411
01 May 20240.08500.15000.08500.13000.130034,097
30 Apr 20240.08000.15000.07000.13000.1300181,522
29 Apr 20240.07000.10000.07000.09000.090020,457
26 Apr 20240.08000.09050.04100.05000.05009,541
25 Apr 20240.07260.15900.05000.07260.072618,570
24 Apr 20240.09000.15000.08000.14880.148893,926
23 Apr 20240.14000.16000.11000.12000.1200247,173
22 Apr 20240.12000.15100.07000.15100.1510649,877
19 Apr 20240.05100.15000.05100.12000.120067,443
18 Apr 20240.04100.11000.04100.10000.1000294,192
17 Apr 20240.04000.14250.04000.09500.095068,364
16 Apr 20240.10000.11000.06500.09000.090022,185
15 Apr 20240.04000.10000.04000.08000.080012,618
12 Apr 20240.04000.11000.04000.11000.110013,808
11 Apr 20240.13000.18000.12000.13000.1300794,281
10 Apr 20240.13000.13000.13000.13000.130021,608
09 Apr 20240.13000.13000.13000.13000.130017,953
08 Apr 20240.11000.19000.11000.13000.130012,341
05 Apr 20240.13000.13500.13000.13000.130038,099
04 Apr 20240.12000.15750.12000.13000.130017,219
03 Apr 20240.16000.16000.12000.15000.1500261,055
02 Apr 20240.15000.20000.15000.16000.160095,427
01 Apr 20240.11000.15000.11000.15000.150031,494
28 Mar 20240.10000.16000.10000.16000.1600116,859
27 Mar 20240.11230.11230.09000.10000.100012,075
26 Mar 20240.09000.11000.09000.11000.110027,488
25 Mar 20240.08000.20000.08000.11000.110030,321
22 Mar 20240.09000.23000.09000.12360.123650,134
21 Mar 20240.00010.16000.00010.09000.090057,667
20 Mar 20240.09000.15000.07000.10000.100043,285
19 Mar 20240.09500.09500.07000.08000.080025,447
18 Mar 20240.07000.10000.06500.08000.080015,502
15 Mar 20240.06500.15000.06500.07000.0700193,236
14 Mar 20240.02500.15750.02500.12620.1262275,681
13 Mar 20240.06000.40000.03260.10000.1000903,264
12 Mar 20240.00010.12750.00010.06000.060029,496
11 Mar 20240.03260.08750.03260.07000.070020,038
08 Mar 20240.07000.16000.04000.05000.050050,189
07 Mar 20240.03260.16500.03260.06000.060017,170
06 Mar 20240.08000.09000.04500.09000.090057,298
05 Mar 20240.01310.34000.01310.04520.0452165,209
04 Mar 20240.01610.07000.01610.07000.070027,168
01 Mar 20240.01300.05000.01300.03000.030012,720
29 Feb 20240.01500.08000.01500.08000.0800170,439
28 Feb 20240.08000.13000.01260.09000.0900155,789
27 Feb 20240.02500.24000.02500.07000.0700155,210
26 Feb 20240.05000.23000.05000.15000.1500239,910
23 Feb 20240.00010.30000.00010.17000.1700123,908
22 Feb 20240.03000.35000.03000.14000.140067,828
21 Feb 20240.20000.34000.13000.34000.3400168,949
20 Feb 20240.15000.25000.15000.25000.2500175,461
16 Feb 20240.02660.25000.02660.20000.2000678,595
15 Feb 20240.15000.24000.14000.24000.2400185,028
14 Feb 20240.14000.15000.14000.15000.150054,379
13 Feb 20240.14000.15000.12000.13000.130069,441
12 Feb 20240.13000.15000.13000.14000.140094,819
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...