RAD

Rite Aid Corp

$7.61 0.49 (6.05%)
13:09 EDT RAD Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -22.38
Market Cap:       8.12B
EPS:       -0.34
Volume:       1.09M
Day's Range:       7.56 - 8.03
52wk Range:       0.43 - 11.37
Previous Close:       8.88
Historical Data for RAD
Date Open High Low Volume Close Change %
05/01/19 9.04 9.24 8.85 2,146,854 8.88 -0.28   -3.06%
04/30/19 9.15 9.20 9.00 1,230,575 9.16 0.10   1.10%
04/29/19 9.04 9.20 8.99 1,201,612 9.06 -0.02   -0.22%
04/26/19 8.94 9.16 8.87 1,473,200 9.08 0.09   1.00%
04/25/19 9.42 9.50 8.96 2,370,189 8.99 -0.63   -6.55%
04/24/19 9.66 10.17 9.55 2,021,347 9.62 -0.30   -3.02%
04/23/19 10.46 10.46 9.55 4,053,493 9.92 -0.83   -7.72%
04/22/19 9.04 11.37 8.97 3,699,739 10.75 10.26   2,111.11%
04/18/19 0.46 0.49 0.44 36,941,600 0.49 0.01   2.08%
04/17/19 0.45 0.49 0.43 33,126,437 0.48 0.03   6.67%
04/16/19 0.44 0.48 0.44 26,090,962 0.45 0.01   2.27%
04/15/19 0.50 0.50 0.44 32,818,697 0.44 -0.06   -12.00%
04/12/19 0.51 0.52 0.50 16,128,600 0.50 -0.01   -1.95%
04/11/19 0.56 0.56 0.49 62,456,156 0.51 -0.05   -8.81%
04/10/19 0.57 0.57 0.54 27,325,262 0.57 0.01   1.79%
04/09/19 0.56 0.57 0.55 11,864,487 0.56 -0.01   -1.75%
04/08/19 0.60 0.60 0.55 18,102,059 0.57 -0.01   -1.71%
04/05/19 0.56 0.59 0.55 20,433,000 0.58 0.03   5.45%
04/04/19 0.55 0.57 0.51 31,536,328 0.55 0.01   1.85%
04/03/19 0.58 0.58 0.54 27,882,119 0.54 -0.03   -5.26%
04/02/19 0.62 0.62 0.56 37,206,406 0.57 -0.05   -8.06%
04/01/19 0.64 0.65 0.62 13,575,987 0.62 -0.02   -3.15%
03/29/19 0.66 0.66 0.63 16,351,900 0.64 -0.02   -3.07%
03/28/19 0.66 0.67 0.65 9,594,012 0.65 0.01   1.56%
03/27/19 0.65 0.70 0.62 22,904,492 0.64 -0.03   -4.49%
03/26/19 0.65 0.68 0.65 10,388,104 0.67 0.02   3.08%
03/25/19 0.69 0.69 0.63 15,916,242 0.65 -0.02   -2.97%
03/22/19 0.70 0.70 0.67 10,133,100 0.67 -0.03   -4.29%
03/21/19 0.69 0.70 0.66 13,062,849 0.70 0.00   0.00%
03/20/19 0.70 0.70 0.69 8,295,225 0.70 0.00   0.00%
03/19/19 0.71 0.71 0.69 5,848,726 0.70 0.00   0.00%
03/18/19 0.70 0.70 0.69 16,344,402 0.70 0.01   1.44%
03/15/19 0.73 0.73 0.67 43,047,100 0.69 -0.04   -5.48%
03/14/19 0.72 0.73 0.70 15,829,592 0.73 0.02   2.80%
03/13/19 0.75 0.75 0.69 41,619,112 0.71 0.03   4.41%
03/12/19 0.69 0.69 0.66 12,998,060 0.68 -0.01   -1.44%
03/11/19 0.69 0.70 0.67 11,835,702 0.69 0.00   0.00%
03/08/19 0.67 0.71 0.66 16,182,700 0.69 0.02   2.99%
03/07/19 0.65 0.68 0.64 12,932,853 0.67 0.02   3.08%
03/06/19 0.68 0.68 0.63 19,866,727 0.65 -0.03   -4.44%
03/05/19 0.69 0.70 0.67 11,008,407 0.68 -0.01   -1.45%
03/04/19 0.73 0.74 0.68 19,491,429 0.69 -0.04   -5.48%
03/01/19 0.75 0.76 0.72 9,259,900 0.73 -0.01   -1.35%
02/28/19 0.76 0.76 0.73 8,735,115 0.74 -0.02   -2.64%
02/27/19 0.75 0.78 0.75 7,162,322 0.76 0.01   1.33%
02/26/19 0.78 0.78 0.75 6,125,597 0.75 -0.02   -2.60%
02/25/19 0.75 0.78 0.75 9,498,639 0.77 0.03   4.05%
02/22/19 0.74 0.75 0.72 9,929,400 0.74 -0.01   -1.34%
02/21/19 0.78 0.78 0.74 10,795,721 0.75 -0.02   -2.60%
02/20/19 0.78 0.79 0.76 8,774,117 0.77 -0.01   -1.28%
02/19/19 0.80 0.80 0.77 8,613,961 0.78 -0.02   -2.50%
02/15/19 0.79 0.81 0.79 9,544,500 0.80 0.02   2.55%
02/14/19 0.79 0.80 0.78 4,857,363 0.78 -0.02   -2.50%
02/13/19 0.80 0.82 0.79 12,723,185 0.80 0.01   1.26%
02/12/19 0.80 0.81 0.78 8,808,527 0.79 0.00   0.00%
02/11/19 0.78 0.81 0.77 11,892,023 0.79 0.01   1.28%
02/08/19 0.79 0.80 0.77 9,244,000 0.78 -0.01   -1.26%
02/07/19 0.79 0.80 0.77 7,010,661 0.79 -0.01   -1.25%
02/06/19 0.79 0.82 0.77 9,834,487 0.80 0.01   1.27%
02/05/19 0.78 0.83 0.77 17,550,047 0.79 0.02   2.60%
02/04/19 0.76 0.78 0.73 20,547,260 0.77 0.02   2.67%
02/01/19 0.81 0.81 0.75 24,444,300 0.75 -0.05   -6.22%
01/31/19 0.83 0.84 0.78 17,912,430 0.80 -0.03   -3.61%
01/30/19 0.86 0.88 0.80 18,806,137 0.83 -0.03   -3.49%
01/29/19 0.91 0.91 0.85 16,408,194 0.86 -0.06   -6.52%
01/28/19 0.90 0.93 0.83 20,318,287 0.92 -0.03   -3.16%
01/25/19 0.95 0.96 0.92 14,218,000 0.95 0.00   0.00%
01/24/19 0.95 0.96 0.93 8,547,095 0.95 -0.00   0.00%
01/23/19 0.95 0.97 0.94 10,024,464 0.95 0.02   2.14%
01/22/19 0.99 1.00 0.91 15,572,384 0.93 -0.03   -3.10%
01/18/19 0.91 0.99 0.90 16,587,100 0.97 0.07   7.78%
01/17/19 0.89 0.90 0.87 10,349,191 0.90 0.01   1.12%
01/16/19 0.90 0.90 0.86 11,837,552 0.89 0.00   0.00%
01/15/19 0.82 0.89 0.81 15,050,383 0.89 0.08   9.86%
01/14/19 0.81 0.82 0.80 6,320,470 0.81 0.00   0.00%
01/11/19 0.79 0.83 0.78 12,804,400 0.81 0.01   1.26%
01/10/19 0.80 0.81 0.76 14,797,071 0.80 -0.02   -2.46%
01/09/19 0.83 0.83 0.80 7,555,909 0.81 0.00   0.00%
01/08/19 0.85 0.86 0.80 15,763,587 0.81 -0.03   -3.59%
01/07/19 0.78 0.84 0.76 16,440,798 0.84 0.06   7.74%
01/04/19 0.76 0.82 0.76 16,185,300 0.78 0.03   4.01%
01/03/19 0.77 0.80 0.73 14,583,447 0.75 -0.02   -2.60%
01/02/19 0.70 0.78 0.70 16,638,025 0.77 0.06   8.45%
12/31/18 0.73 0.74 0.68 20,778,800 0.71 0.02   2.90%
12/28/18 0.63 0.71 0.63 29,185,800 0.69 0.05   7.81%
12/27/18 0.67 0.68 0.60 32,464,269 0.64 -0.02   -3.03%
12/26/18 0.69 0.70 0.64 34,290,459 0.66 -0.02   -2.94%
12/24/18 0.71 0.71 0.66 16,444,100 0.68 -0.03   -4.23%
12/21/18 0.79 0.79 0.70 32,106,200 0.71 -0.08   -10.13%
12/20/18 0.88 0.92 0.74 31,059,975 0.79 -0.02   -2.47%
12/19/18 0.85 0.87 0.81 15,052,919 0.81 -0.04   -4.71%
12/18/18 0.84 0.87 0.81 10,709,502 0.85 0.03   3.65%
12/17/18 0.89 0.90 0.80 20,174,462 0.82 -0.07   -7.83%
12/14/18 0.91 0.95 0.89 15,910,200 0.89 -0.01   -1.10%
12/13/18 0.98 0.99 0.88 19,450,865 0.91 -0.07   -7.14%
12/12/18 0.98 1.00 0.97 8,366,707 0.98 0.01   1.03%
12/11/18 1.00 1.01 0.95 6,804,672 0.97 -0.01   -1.02%
12/10/18 1.01 1.02 0.97 12,800,038 0.98 -0.03   -2.97%
12/07/18 1.03 1.05 1.01 6,712,500 1.01 -0.02   -1.94%
12/06/18 1.04 1.05 1.00 15,214,270 1.03 -0.01   -0.96%
12/04/18 1.12 1.13 1.04 12,757,800 1.04 -0.07   -6.31%
12/03/18 1.13 1.15 1.11 13,558,789 1.11 0.00   0.00%
11/30/18 1.13 1.13 1.10 5,641,500 1.11 -0.02   -1.77%
11/29/18 1.12 1.14 1.11 4,132,159 1.13 0.00   0.00%
11/28/18 1.10 1.15 1.09 10,436,484 1.13 0.03   2.73%
11/27/18 1.10 1.11 1.09 6,080,766 1.10 0.00   0.00%
11/26/18 1.10 1.12 1.07 10,184,946 1.10 0.00   0.00%
11/23/18 1.13 1.13 1.09 2,706,700 1.10 0.00   0.00%
11/21/18 0.00 1.10 1.10 0 1.10 0.03   2.80%
11/20/18 1.16 1.16 1.07 13,280,062 1.07 -0.11   -9.32%
11/19/18 1.20 1.21 1.11 11,899,651 1.18 -0.03   -2.48%
11/16/18 1.20 1.25 1.19 13,941,800 1.21 0.01   0.83%
11/15/18 1.32 1.32 1.19 18,733,789 1.20 -0.12   -9.09%
11/14/18 1.33 1.36 1.30 12,420,933 1.32 0.01   0.76%
11/13/18 1.30 1.33 1.28 10,258,236 1.31 0.01   0.77%
11/12/18 1.30 1.31 1.27 9,173,781 1.30 0.01   0.78%
11/09/18 1.28 1.34 1.28 12,858,000 1.29 -0.03   -2.27%
11/08/18 1.26 1.32 1.25 9,819,005 1.32 0.06   4.76%
11/07/18 1.25 1.27 1.20 8,906,325 1.26 0.02   1.61%
11/06/18 1.24 1.25 1.22 6,641,418 1.24 0.01   0.81%
11/05/18 1.20 1.23 1.19 9,725,606 1.23 0.04   3.36%
11/02/18 1.16 1.21 1.16 7,825,500 1.19 0.03   2.59%
11/01/18 1.20 1.21 1.15 10,034,285 1.16 -0.04   -3.33%
10/31/18 1.13 1.21 1.13 18,486,652 1.20 0.09   8.11%
10/30/18 1.04 1.14 1.04 13,281,050 1.11 0.05   4.72%
10/29/18 1.06 1.06 1.04 10,928,600 1.06 0.01   0.95%
10/26/18 1.03 1.05 1.02 7,371,100 1.05 0.00   0.00%
10/25/18 1.02 1.06 1.02 9,105,484 1.05 0.04   3.96%
10/24/18 1.03 1.05 1.01 6,483,991 1.01 -0.03   -2.88%
10/23/18 1.01 1.05 0.98 7,783,035 1.04 0.01   0.97%
10/22/18 1.01 1.05 1.00 6,236,080 1.03 0.02   1.98%
10/19/18 1.04 1.06 0.98 21,397,200 1.01 -0.04   -3.81%
10/18/18 1.06 1.08 1.04 10,525,373 1.05 -0.02   -1.87%
10/17/18 1.07 1.09 1.07 7,352,909 1.07 -0.01   -0.93%
10/16/18 1.05 1.08 1.04 10,383,445 1.08 0.03   2.86%
10/15/18 1.05 1.06 1.04 15,881,872 1.05 -0.01   -0.94%
10/12/18 1.05 1.08 1.04 9,448,300 1.06 0.02   1.92%
10/11/18 1.11 1.12 1.02 22,609,330 1.04 -0.07   -6.31%
10/10/18 1.15 1.16 1.11 11,235,934 1.11 -0.03   -2.63%
10/09/18 1.13 1.17 1.12 14,409,087 1.14 0.02   1.79%
10/08/18 1.16 1.17 1.12 11,123,728 1.12 -0.03   -2.61%
10/05/18 1.15 1.18 1.14 12,689,500 1.15 0.00   0.00%
10/04/18 1.15 1.21 1.15 19,002,014 1.15 0.00   0.00%
10/03/18 1.17 1.17 1.14 14,001,419 1.15 0.00   0.00%
10/02/18 1.21 1.22 1.15 21,988,437 1.15 -0.06   -4.96%
10/01/18 1.27 1.28 1.21 16,145,437 1.21 -0.07   -5.47%
09/28/18 1.26 1.28 1.24 8,275,800 1.28 0.03   2.40%
09/27/18 1.28 1.33 1.24 24,690,902 1.25 -0.03   -2.34%
09/26/18 1.25 1.29 1.24 13,747,397 1.28 0.05   4.07%
09/25/18 1.24 1.26 1.23 10,884,195 1.23 -0.01   -0.81%
09/24/18 1.26 1.27 1.23 21,486,731 1.24 -0.01   -0.80%
09/21/18 1.32 1.33 1.25 27,401,700 1.25 -0.07   -5.30%
09/20/18 1.34 1.34 1.32 5,261,929 1.32 -0.01   -0.75%
09/19/18 1.32 1.35 1.32 7,977,522 1.33 0.00   0.00%
09/18/18 1.32 1.34 1.30 6,170,689 1.33 0.00   0.00%
09/17/18 1.29 1.34 1.29 8,350,908 1.33 0.04   3.10%
09/14/18 1.31 1.32 1.29 4,520,400 1.29 -0.01   -0.77%
09/13/18 1.32 1.35 1.29 7,499,312 1.30 -0.03   -2.26%
09/12/18 1.33 1.34 1.30 9,552,946 1.33 -0.01   -0.75%
09/11/18 1.25 1.35 1.24 10,066,292 1.34 0.09   7.20%
09/10/18 1.28 1.29 1.25 10,289,848 1.25 -0.04   -3.10%
09/07/18 1.25 1.29 1.23 8,383,800 1.29 0.05   4.03%
09/06/18 1.33 1.33 1.24 40,048,691 1.24 -0.11   -8.15%
09/05/18 1.37 1.37 1.34 5,330,644 1.35 -0.02   -1.46%
09/04/18 1.37 1.39 1.31 12,843,927 1.37 0.00   0.00%
08/31/18 0.00 1.37 1.37 0 1.37 -0.03   -2.14%
08/30/18 1.40 1.42 1.38 7,486,362 1.40 -0.01   -0.71%
08/29/18 1.44 1.44 1.40 12,721,256 1.41 -0.03   -2.08%
08/28/18 1.43 1.46 1.41 8,808,503 1.44 0.00   0.00%
08/27/18 1.47 1.48 1.43 8,641,302 1.44 -0.03   -2.04%
08/24/18 1.46 1.48 1.45 8,432,900 1.47 0.00   0.00%
08/23/18 1.48 1.49 1.45 6,986,133 1.47 -0.02   -1.34%
08/22/18 1.43 1.49 1.42 9,277,918 1.49 0.05   3.47%
08/21/18 1.44 1.45 1.41 12,207,842 1.44 -0.01   -0.69%
08/20/18 1.45 1.46 1.42 8,926,802 1.45 -0.01   -0.68%
08/17/18 1.40 1.47 1.35 21,679,100 1.46 0.05   3.55%
08/16/18 1.36 1.41 1.35 14,090,415 1.41 0.06   4.44%
08/15/18 1.33 1.39 1.27 22,495,483 1.35 0.01   0.75%
08/14/18 1.39 1.42 1.34 23,586,223 1.34 -0.06   -4.29%
08/13/18 1.46 1.48 1.33 43,238,487 1.40 -0.08   -5.41%
08/10/18 1.53 1.53 1.47 23,134,900 1.48 -0.06   -3.90%
08/09/18 1.52 1.59 1.51 102,872,383 1.54 -0.20   -11.49%
08/08/18 1.72 1.77 1.66 12,687,649 1.74 0.02   1.16%
08/07/18 1.67 1.74 1.66 11,104,462 1.72 0.06   3.61%
08/06/18 1.69 1.71 1.61 26,015,603 1.66 -0.18   -9.78%
08/03/18 1.90 1.92 1.83 8,778,200 1.84 -0.06   -3.16%
08/02/18 1.89 1.93 1.88 8,573,062 1.90 0.01   0.53%
08/01/18 1.99 2.02 1.88 11,895,910 1.89 -0.12   -5.97%
07/31/18 1.95 2.02 1.95 16,338,290 2.01 0.05   2.55%
07/30/18 1.92 1.97 1.90 10,639,518 1.96 0.02   1.03%
07/27/18 1.90 1.97 1.90 11,454,500 1.94 0.04   2.11%
07/26/18 1.87 1.92 1.86 8,001,082 1.90 0.01   0.53%
07/25/18 1.78 1.91 1.78 15,881,889 1.89 0.07   3.85%
07/24/18 1.83 1.87 1.76 12,639,548 1.82 -0.01   -0.55%
07/23/18 1.82 1.89 1.82 9,066,330 1.83 0.01   0.55%
07/20/18 1.81 1.85 1.80 7,661,596 1.82 0.01   0.55%
07/19/18 1.77 1.84 1.75 10,355,224 1.81 0.05   2.84%
07/18/18 1.68 1.77 1.67 11,669,702 1.76 0.09   5.39%
07/17/18 1.65 1.67 1.63 10,048,799 1.67 0.03   1.83%
07/16/18 1.66 1.68 1.63 5,019,790 1.64 -0.01   -0.61%
07/13/18 1.66 1.67 1.64 7,762,501 1.65 0.00   0.00%
07/12/18 1.70 1.70 1.64 12,507,131 1.65 -0.03   -1.79%
07/11/18 1.70 1.71 1.68 6,041,884 1.68 -0.02   -1.18%
07/10/18 1.70 1.71 1.69 6,041,566 1.70 0.01   0.59%
07/09/18 1.75 1.75 1.68 12,137,136 1.69 -0.05   -2.87%
07/06/18 1.69 1.75 1.69 9,077,174 1.74 0.05   2.96%
07/05/18 1.70 1.72 1.69 13,260,720 1.69 -0.01   -0.59%
07/03/18 0.00 1.70 1.70 0 1.70 0.02   1.19%
07/02/18 1.72 1.73 1.55 14,260,190 1.68 -0.05   -2.89%
06/29/18 1.76 1.77 1.72 10,926,132 1.73 -0.03   -1.70%
06/28/18 1.87 1.87 1.63 31,447,377 1.76 -0.22   -11.11%
06/27/18 1.97 2.04 1.95 12,896,277 1.98 0.02   1.02%
06/26/18 2.11 2.12 1.88 34,166,224 1.96 -0.15   -7.11%
06/25/18 2.02 2.12 2.01 27,672,993 2.11 0.09   4.46%
06/22/18 1.97 2.03 1.95 104,049,994 2.02 0.05   2.54%
06/21/18 1.94 2.00 1.93 16,667,045 1.97 0.02   1.03%
06/20/18 1.93 1.96 1.89 9,404,016 1.95 0.03   1.56%
06/19/18 1.86 1.93 1.84 12,826,141 1.92 0.02   1.05%
06/18/18 1.77 1.90 1.75 14,858,634 1.90 0.12   6.74%
06/15/18 0.00 1.78 1.77 9,134,305 1.78 0.01   0.56%
06/14/18 1.69 1.78 1.68 15,088,730 1.77 0.07   4.12%
06/13/18 1.72 1.74 1.67 8,868,642 1.70 -0.02   -1.16%
06/12/18 1.74 1.75 1.71 7,185,542 1.72 -0.02   -1.15%
06/11/18 1.69 1.75 1.69 10,369,491 1.74 0.04   2.35%
06/08/18 1.67 1.71 1.67 11,404,185 1.70 0.03   1.80%
06/07/18 1.67 1.70 1.67 16,677,318 1.67 -0.01   -0.60%
06/06/18 0.00 1.70 0.00 7,083,975 1.68 0.03   1.82%
06/05/18 1.59 1.72 1.59 25,470,370 1.65 0.06   3.77%
06/04/18 1.57 1.61 1.57 7,947,607 1.59 0.02   1.27%
06/01/18 1.61 1.64 1.57 10,134,049 1.57 -0.03   -1.88%
05/31/18 1.65 1.66 1.60 8,376,816 1.60 -0.04   -2.44%
05/30/18 1.64 1.68 1.64 4,003,529 1.64 0.00   0.00%
05/29/18 1.66 1.67 1.64 4,720,616 1.64 -0.02   -1.20%
05/25/18 0.00 1.66 1.66 0 1.66 0.00   0.00%
05/24/18 1.68 1.71 1.66 6,357,676 1.66 -0.02   -1.19%
05/23/18 1.67 1.70 1.66 4,354,284 1.68 0.02   1.20%
05/22/18 1.70 1.73 1.65 9,085,880 1.66 -0.04   -2.35%
05/21/18 1.70 1.73 1.68 15,195,412 1.70 0.01   0.59%
05/18/18 1.68 1.72 1.67 4,278,567 1.69 0.00   0.00%
05/17/18 1.78 1.78 1.65 13,949,773 1.69 -0.09   -5.06%
05/16/18 1.67 1.78 1.65 14,471,229 1.78 0.11   6.59%
05/15/18 1.64 1.68 1.63 7,021,589 1.67 0.03   1.83%
05/14/18 1.60 1.64 1.60 6,810,658 1.64 0.03   1.86%
05/11/18 1.62 1.62 1.59 5,024,949 1.61 0.00   0.00%
05/10/18 1.62 1.64 1.60 7,281,804 1.61 -0.02   -1.23%
05/09/18 1.64 1.65 1.61 7,330,667 1.63 0.00   0.00%
05/08/18 1.63 1.68 1.63 9,638,186 1.63 -0.02   -1.21%
05/07/18 1.64 1.66 1.62 5,678,535 1.65 0.02   1.23%
05/04/18 1.63 1.65 1.60 4,980,011 1.63 0.01   0.62%
05/03/18 1.64 1.65 1.61 5,822,398 1.62 -0.03   -1.82%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

F
Strong Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!