Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rite Aid Corp (NY: RAD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 1.570 1.605 1.560 1.600 10,649,400 +0.04(+2.56%)
Jan 30, 2013 1.550 1.580 1.530 1.560 8,125,760 -0.02(-1.27%)
Jan 29, 2013 1.570 1.580 1.530 1.580 7,938,705 +0.01(+0.64%)
Jan 28, 2013 1.550 1.580 1.540 1.570 7,533,390 +0.01(+0.64%)
Jan 25, 2013 1.530 1.570 1.520 1.560 6,047,581 +0.03(+1.96%)
Jan 24, 2013 1.550 1.580 1.510 1.530 10,927,810 -0.03(-1.92%)
Jan 23, 2013 1.580 1.590 1.550 1.560 7,192,423 -0.02(-1.27%)
Jan 22, 2013 1.620 1.630 1.560 1.580 9,565,272 -0.02(-1.25%)
Jan 18, 2013 1.600 1.620 1.580 1.600 12,325,890 +0.03(+1.91%)
Jan 17, 2013 1.570 1.600 1.560 1.570 14,372,664 +0.01(+0.64%)
Jan 16, 2013 1.530 1.580 1.530 1.560 24,433,432 +0.05(+3.31%)
Jan 15, 2013 1.450 1.520 1.449 1.510 24,466,816 +0.06(+4.14%)
Jan 14, 2013 1.450 1.460 1.400 1.450 14,303,036 +0.01(+0.69%)
Jan 11, 2013 1.390 1.440 1.360 1.440 16,439,605 +0.05(+3.60%)
Jan 10, 2013 1.390 1.410 1.370 1.390 10,685,206 +0.02(+1.46%)
Jan 09, 2013 1.340 1.380 1.310 1.370 16,294,092 +0.04(+3.01%)
Jan 08, 2013 1.300 1.370 1.290 1.330 13,974,490 +0.04(+3.10%)
Jan 07, 2013 1.350 1.350 1.260 1.290 25,523,292 -0.07(-5.15%)
Jan 04, 2013 1.380 1.380 1.340 1.360 13,627,737 -0.02(-1.45%)
Jan 03, 2013 1.400 1.405 1.360 1.380 13,437,542 -0.02(-1.43%)
Jan 02, 2013 1.390 1.400 1.375 1.400 14,039,364 +0.04(+2.94%)
Dec 31, 2012 1.380 1.400 1.320 1.360 17,118,376 -0.03(-2.16%)
Dec 28, 2012 1.430 1.450 1.380 1.390 22,959,632 -0.05(-3.47%)
Dec 27, 2012 1.425 1.455 1.400 1.440 22,297,624 +0.03(+2.13%)
Dec 26, 2012 1.350 1.430 1.350 1.410 31,662,680 +0.10(+7.63%)
Dec 24, 2012 1.240 1.330 1.220 1.310 10,983,809 +0.08(+6.50%)
Dec 21, 2012 1.200 1.290 1.190 1.230 25,042,212 +0.02(+1.65%)
Dec 20, 2012 1.170 1.250 1.130 1.210 55,395,552 +0.17(+16.35%)
Dec 19, 2012 1.060 1.060 1.040 1.040 5,154,188 -0.02(-1.89%)
Dec 18, 2012 1.040 1.060 1.040 1.060 5,081,167 +0.01(+0.95%)
Dec 17, 2012 1.040 1.050 1.020 1.050 6,005,231 +0.02(+1.94%)
Dec 14, 2012 1.030 1.060 1.030 1.030 3,535,831 -0.01(-0.96%)
Dec 13, 2012 1.060 1.070 1.030 1.040 7,126,299 -0.02(-1.89%)
Dec 12, 2012 1.040 1.070 1.040 1.060 5,610,428 +0.02(+1.92%)
Dec 11, 2012 1.030 1.050 1.020 1.040 7,440,272 +0.01(+0.97%)
Dec 10, 2012 1.020 1.040 1.010 1.030 3,833,646 -0.01(-0.96%)
Dec 07, 2012 0.9750 1.040 0.9727 1.040 6,992,681 +0.07(+7.43%)
Dec 06, 2012 0.9900 0.9900 0.9542 0.9681 10,787,781 -0.02(-2.21%)
Dec 05, 2012 0.9900 1.000 0.9700 0.9900 10,527,175 -0.00(-0.13%)
Dec 04, 2012 1.010 1.010 0.9800 0.9913 12,935,622 -0.02(-1.85%)
Nov 30, 2012 1.010 1.010 0.9902 1.010 12,852,420 +0.00(+0.00%)
Nov 29, 2012 1.010 1.010 0.9900 1.010 12,738,776 +0.01(+1.00%)
Nov 28, 2012 1.010 1.010 0.9945 1.000 7,785,962 +0.00(+0.00%)
Nov 27, 2012 1.010 1.020 0.9950 1.000 4,613,568 -0.01(-0.99%)
Nov 26, 2012 1.050 1.050 1.000 1.010 5,359,527 -0.04(-3.81%)
Nov 23, 2012 1.030 1.050 1.020 1.050 1,413,669 +0.01(+0.96%)
Nov 21, 2012 1.030 1.040 1.020 1.040 2,519,285 +0.02(+1.96%)
Nov 20, 2012 1.050 1.050 1.020 1.020 3,139,453 -0.03(-2.86%)
Nov 19, 2012 1.020 1.050 1.010 1.050 6,894,865 +0.04(+3.96%)
Nov 16, 2012 1.020 1.030 1.000 1.010 5,535,957 -0.01(-0.98%)
Nov 15, 2012 1.010 1.020 0.9839 1.020 10,795,293 +0.01(+0.99%)
Nov 14, 2012 1.070 1.080 0.9901 1.010 10,650,714 -0.06(-5.61%)
Nov 13, 2012 1.090 1.090 1.060 1.070 3,571,541 -0.02(-1.83%)
Nov 12, 2012 1.060 1.090 1.040 1.090 3,473,003 +0.04(+3.81%)
Nov 09, 2012 1.080 1.090 1.040 1.050 17,065,536 -0.04(-3.67%)
Nov 08, 2012 1.090 1.110 1.080 1.090 4,387,131 +0.00(+0.00%)
Nov 07, 2012 1.100 1.120 1.070 1.090 4,561,760 -0.03(-2.68%)
Nov 06, 2012 1.120 1.130 1.110 1.120 5,108,536 +0.00(+0.00%)
Nov 05, 2012 1.120 1.120 1.100 1.120 2,564,971 -0.01(-0.88%)
Nov 02, 2012 1.120 1.130 1.100 1.130 3,940,285 +0.02(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.