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 30, 2015 7.200 7.240 6.980 6.980 19,101,736 -0.28(-3.86%)
Jan 29, 2015 7.450 7.470 7.060 7.260 23,070,640 -0.16(-2.16%)
Jan 28, 2015 7.610 7.660 7.390 7.420 15,535,127 -0.16(-2.11%)
Jan 27, 2015 7.550 7.650 7.530 7.580 13,247,193 -0.07(-0.92%)
Jan 26, 2015 7.490 7.660 7.460 7.650 11,824,913 +0.14(+1.86%)
Jan 23, 2015 7.440 7.580 7.430 7.510 11,706,056 +0.06(+0.81%)
Jan 22, 2015 7.390 7.490 7.280 7.450 18,052,598 +0.13(+1.78%)
Jan 21, 2015 7.300 7.430 7.230 7.320 15,634,613 +0.00(+0.00%)
Jan 20, 2015 7.480 7.490 7.160 7.320 26,337,052 -0.08(-1.08%)
Jan 16, 2015 7.290 7.410 7.220 7.400 25,507,428 +0.06(+0.82%)
Jan 15, 2015 7.560 7.600 7.270 7.340 22,652,198 -0.21(-2.78%)
Jan 14, 2015 7.400 7.590 7.210 7.550 20,880,908 -0.02(-0.26%)
Jan 13, 2015 7.800 7.830 7.430 7.570 26,445,240 -0.22(-2.82%)
Jan 12, 2015 7.850 7.860 7.650 7.790 14,294,607 -0.04(-0.51%)
Jan 09, 2015 7.850 7.880 7.730 7.830 26,850,888 -0.02(-0.25%)
Jan 08, 2015 7.820 7.900 7.790 7.850 20,727,876 +0.09(+1.16%)
Jan 07, 2015 7.775 7.800 7.680 7.760 20,408,676 +0.05(+0.65%)
Jan 06, 2015 7.600 7.720 7.480 7.710 42,639,088 +0.19(+2.53%)
Jan 05, 2015 7.630 7.690 7.460 7.520 27,259,428 -0.11(-1.44%)
Jan 02, 2015 7.650 7.750 7.500 7.630 27,414,840 +0.11(+1.46%)
Dec 31, 2014 7.600 7.520 7.520 7.520 17,808,700 -0.04(-0.53%)
Dec 30, 2014 7.560 7.610 7.440 7.560 20,663,500 +0.01(+0.13%)
Dec 29, 2014 7.410 7.580 7.400 7.550 22,848,636 +0.14(+1.89%)
Dec 26, 2014 7.290 7.490 7.260 7.410 24,663,280 +0.15(+2.07%)
Dec 24, 2014 7.390 7.260 7.260 7.260 19,541,900 -0.09(-1.22%)
Dec 23, 2014 7.260 7.450 7.180 7.350 34,012,876 +0.20(+2.80%)
Dec 22, 2014 6.850 7.190 6.750 7.150 44,580,344 +0.38(+5.61%)
Dec 19, 2014 6.840 6.870 6.670 6.770 39,911,284 -0.01(-0.15%)
Dec 18, 2014 7.050 7.050 6.630 6.780 105,628,992 +0.72(+11.88%)
Dec 17, 2014 5.880 6.100 5.880 6.060 37,334,000 +0.25(+4.30%)
Dec 16, 2014 5.760 5.920 5.730 5.810 35,289,556 +0.15(+2.65%)
Dec 15, 2014 5.730 5.740 5.580 5.660 21,182,976 -0.03(-0.53%)
Dec 12, 2014 5.580 5.770 5.570 5.690 15,245,147 +0.06(+1.07%)
Dec 11, 2014 5.650 5.730 5.610 5.630 11,005,506 +0.02(+0.36%)
Dec 10, 2014 5.650 5.740 5.600 5.610 14,199,800 -0.08(-1.41%)
Dec 09, 2014 5.540 5.700 5.500 5.690 12,063,418 +0.08(+1.43%)
Dec 08, 2014 5.650 5.740 5.600 5.610 17,309,480 -0.08(-1.41%)
Dec 05, 2014 5.630 5.690 5.520 5.690 14,989,216 +0.11(+1.97%)
Dec 04, 2014 5.570 5.640 5.480 5.580 19,012,484 +0.12(+2.20%)
Dec 03, 2014 5.440 5.540 5.410 5.460 8,794,114 +0.02(+0.37%)
Dec 02, 2014 5.410 5.540 5.390 5.440 9,363,975 +0.05(+0.93%)
Dec 01, 2014 5.500 5.500 5.310 5.390 12,471,559 -0.09(-1.64%)
Nov 28, 2014 5.610 5.630 5.450 5.480 7,111,961 -0.12(-2.14%)
Nov 26, 2014 5.620 5.600 5.600 5.600 7,048,200 +0.01(+0.18%)
Nov 25, 2014 5.630 5.670 5.560 5.590 8,911,970 -0.04(-0.71%)
Nov 24, 2014 5.560 5.680 5.550 5.630 14,777,677 +0.08(+1.44%)
Nov 21, 2014 5.610 5.630 5.530 5.550 12,302,447 +0.03(+0.54%)
Nov 20, 2014 5.500 5.610 5.490 5.520 15,590,396 +0.00(+0.00%)
Nov 19, 2014 5.640 5.650 5.500 5.520 11,488,924 -0.11(-1.95%)
Nov 18, 2014 5.480 5.650 5.480 5.630 14,944,938 +0.17(+3.11%)
Nov 17, 2014 5.500 5.520 5.420 5.460 8,097,812 -0.07(-1.27%)
Nov 14, 2014 5.430 5.540 5.400 5.530 11,683,903 +0.14(+2.60%)
Nov 13, 2014 5.550 5.600 5.370 5.390 17,781,864 -0.14(-2.53%)
Nov 12, 2014 5.480 5.600 5.470 5.530 12,913,436 +0.01(+0.18%)
Nov 11, 2014 5.490 5.560 5.450 5.520 10,915,761 +0.06(+1.10%)
Nov 10, 2014 5.420 5.540 5.420 5.460 12,259,060 +0.05(+0.92%)
Nov 07, 2014 5.370 5.490 5.280 5.410 15,706,140 +0.06(+1.12%)
Nov 06, 2014 5.200 5.380 5.190 5.350 17,651,684 +0.16(+3.08%)
Nov 05, 2014 5.329 5.400 5.180 5.190 18,805,280 -0.07(-1.33%)
Nov 04, 2014 5.360 5.395 5.240 5.260 11,761,340 -0.11(-2.05%)
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.