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, 2014 5.530 5.650 5.490 5.550 19,642,964 -0.12(-2.12%)
Jan 30, 2014 5.440 5.670 5.440 5.670 19,887,056 +0.31(+5.78%)
Jan 29, 2014 5.460 5.520 5.330 5.360 15,872,477 -0.19(-3.42%)
Jan 28, 2014 5.410 5.590 5.410 5.550 15,972,789 +0.12(+2.21%)
Jan 27, 2014 5.470 5.500 5.260 5.430 23,718,700 -0.04(-0.73%)
Jan 24, 2014 5.660 5.670 5.460 5.470 27,830,088 -0.25(-4.37%)
Jan 23, 2014 5.800 5.820 5.650 5.720 20,072,028 -0.10(-1.72%)
Jan 22, 2014 5.760 5.850 5.710 5.820 15,578,536 +0.05(+0.87%)
Jan 21, 2014 5.910 5.920 5.695 5.770 20,695,240 -0.08(-1.37%)
Jan 17, 2014 5.670 5.850 5.850 5.850 43,175,400 +0.26(+4.65%)
Jan 16, 2014 5.500 5.620 5.380 5.590 22,632,620 +0.09(+1.64%)
Jan 15, 2014 5.650 5.650 5.500 5.500 15,426,461 -0.14(-2.48%)
Jan 14, 2014 5.590 5.690 5.540 5.640 14,621,087 +0.08(+1.44%)
Jan 13, 2014 5.590 5.615 5.510 5.560 18,860,320 -0.04(-0.71%)
Jan 10, 2014 5.700 5.720 5.580 5.600 17,033,320 -0.08(-1.41%)
Jan 09, 2014 5.690 5.750 5.550 5.680 32,135,516 +0.03(+0.53%)
Jan 08, 2014 5.470 5.710 5.450 5.650 57,146,376 +0.34(+6.40%)
Jan 07, 2014 5.400 5.420 5.270 5.310 21,492,312 -0.06(-1.12%)
Jan 06, 2014 5.500 5.510 5.360 5.370 29,382,596 -0.10(-1.83%)
Jan 03, 2014 5.330 5.520 5.300 5.470 54,901,988 +0.43(+8.53%)
Jan 02, 2014 5.050 5.170 5.010 5.040 20,034,108 -0.02(-0.40%)
Dec 31, 2013 5.080 5.060 5.060 5.060 17,497,400 +0.01(+0.20%)
Dec 30, 2013 5.080 5.100 5.000 5.050 16,565,586 -0.04(-0.79%)
Dec 27, 2013 5.180 5.220 5.080 5.090 13,225,575 -0.08(-1.55%)
Dec 26, 2013 5.210 5.250 5.150 5.170 12,259,026 -0.01(-0.19%)
Dec 24, 2013 5.280 5.290 5.135 5.180 11,749,755 -0.06(-1.15%)
Dec 23, 2013 5.020 5.300 5.010 5.240 35,023,420 +0.25(+5.01%)
Dec 20, 2013 5.100 5.100 4.730 4.990 77,748,464 -0.18(-3.48%)
Dec 19, 2013 5.425 5.440 5.140 5.170 69,413,176 -0.59(-10.24%)
Dec 18, 2013 5.750 5.820 5.580 5.760 26,944,284 +0.08(+1.41%)
Dec 17, 2013 5.870 5.870 5.610 5.680 19,006,074 -0.12(-2.07%)
Dec 16, 2013 5.580 5.840 5.560 5.800 24,218,052 +0.24(+4.32%)
Dec 13, 2013 5.610 5.620 5.510 5.560 13,843,498 -0.03(-0.54%)
Dec 12, 2013 5.550 5.640 5.550 5.590 18,645,452 +0.04(+0.72%)
Dec 11, 2013 5.700 5.720 5.550 5.550 22,186,148 -0.15(-2.63%)
Dec 10, 2013 5.650 5.740 5.460 5.700 28,452,154 +0.01(+0.18%)
Dec 09, 2013 5.800 5.850 5.630 5.690 25,443,748 -0.06(-1.04%)
Dec 06, 2013 5.750 5.960 5.720 5.750 46,098,508 +0.13(+2.31%)
Dec 05, 2013 5.950 5.970 5.460 5.620 66,138,788 -0.38(-6.33%)
Dec 04, 2013 6.150 6.150 5.780 6.000 53,303,428 -0.11(-1.80%)
Dec 03, 2013 6.030 6.140 5.920 6.110 41,860,296 +0.08(+1.33%)
Dec 02, 2013 5.960 6.100 5.900 6.030 36,449,112 +0.11(+1.86%)
Nov 29, 2013 5.920 5.950 5.860 5.920 13,596,051 +0.09(+1.54%)
Nov 27, 2013 5.880 5.950 5.770 5.830 32,401,800 +0.07(+1.22%)
Nov 26, 2013 5.610 5.840 5.580 5.760 33,390,852 +0.21(+3.78%)
Nov 25, 2013 5.470 5.630 5.440 5.550 23,907,368 +0.15(+2.78%)
Nov 22, 2013 5.310 5.400 5.305 5.400 19,360,068 +0.12(+2.27%)
Nov 21, 2013 5.220 5.350 5.170 5.280 27,985,948 +0.18(+3.53%)
Nov 20, 2013 5.100 5.170 5.050 5.100 11,678,802 +0.03(+0.59%)
Nov 19, 2013 5.160 5.215 5.040 5.070 18,420,276 -0.11(-2.12%)
Nov 18, 2013 5.280 5.300 5.130 5.180 19,628,832 -0.08(-1.52%)
Nov 15, 2013 5.220 5.290 5.220 5.260 10,356,198 +0.04(+0.77%)
Nov 14, 2013 5.270 5.300 5.210 5.220 14,090,348 -0.04(-0.76%)
Nov 13, 2013 5.200 5.280 5.180 5.260 13,785,053 +0.04(+0.77%)
Nov 12, 2013 5.220 5.280 5.170 5.220 10,167,553 +0.00(+0.00%)
Nov 11, 2013 5.240 5.310 5.210 5.220 11,455,648 -0.03(-0.57%)
Nov 08, 2013 5.140 5.250 5.140 5.250 18,253,488 +0.12(+2.34%)
Nov 07, 2013 5.175 5.250 5.060 5.130 22,100,706 -0.02(-0.39%)
Nov 06, 2013 5.350 5.360 5.140 5.150 24,543,668 -0.16(-3.01%)
Nov 05, 2013 5.360 5.420 5.300 5.310 25,325,596 -0.06(-1.12%)
Nov 04, 2013 5.310 5.390 5.270 5.370 20,270,070 +0.10(+1.90%)
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.