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 29, 2016 7.730 7.790 7.680 7.790 10,511,110 +0.11(+1.43%)
Jan 28, 2016 7.720 7.755 7.610 7.680 13,703,163 -0.05(-0.65%)
Jan 27, 2016 7.760 7.810 7.690 7.730 11,310,865 -0.05(-0.64%)
Jan 26, 2016 7.720 7.830 7.700 7.780 10,999,601 +0.07(+0.91%)
Jan 25, 2016 7.770 7.780 7.700 7.710 10,007,163 -0.09(-1.15%)
Jan 22, 2016 7.780 7.800 7.720 7.800 14,570,000 +0.09(+1.17%)
Jan 21, 2016 7.650 7.740 7.620 7.710 14,873,809 +0.13(+1.72%)
Jan 20, 2016 7.600 7.620 7.545 7.580 19,067,580 -0.06(-0.79%)
Jan 19, 2016 7.650 7.750 7.610 7.640 12,361,259 +0.00(+0.00%)
Jan 15, 2016 7.650 7.640 7.640 7.640 19,201,100 -0.04(-0.52%)
Jan 14, 2016 7.680 7.710 7.650 7.680 11,964,581 +0.00(+0.00%)
Jan 13, 2016 7.750 7.770 7.660 7.680 14,106,003 -0.07(-0.90%)
Jan 12, 2016 7.770 7.780 7.720 7.750 15,527,926 +0.01(+0.13%)
Jan 11, 2016 7.770 7.790 7.710 7.740 11,071,159 -0.02(-0.26%)
Jan 08, 2016 7.820 7.840 7.740 7.760 26,185,984 -0.05(-0.64%)
Jan 07, 2016 7.830 7.860 7.790 7.810 15,458,221 -0.07(-0.89%)
Jan 06, 2016 7.850 7.880 7.830 7.880 24,318,668 -0.01(-0.13%)
Jan 05, 2016 7.890 7.950 7.880 7.890 12,609,737 -0.01(-0.13%)
Jan 04, 2016 7.800 7.910 7.800 7.900 11,391,823 +0.06(+0.77%)
Dec 31, 2015 7.850 7.840 7.840 7.840 17,580,200 +0.00(+0.00%)
Dec 30, 2015 7.860 7.870 7.840 7.840 9,016,268 -0.02(-0.25%)
Dec 29, 2015 7.850 7.890 7.840 7.860 16,933,348 +0.02(+0.26%)
Dec 28, 2015 7.850 7.870 7.830 7.840 7,414,100 -0.02(-0.25%)
Dec 24, 2015 7.870 7.860 7.860 7.860 2,354,900 -0.03(-0.38%)
Dec 23, 2015 7.870 7.890 7.850 7.890 10,409,208 +0.04(+0.51%)
Dec 22, 2015 7.870 7.890 7.830 7.850 13,982,736 -0.02(-0.25%)
Dec 21, 2015 7.850 7.900 7.830 7.870 11,378,774 +0.03(+0.38%)
Dec 18, 2015 7.860 7.900 7.820 7.840 13,579,159 -0.04(-0.51%)
Dec 17, 2015 7.960 7.960 7.860 7.880 9,975,099 -0.02(-0.25%)
Dec 16, 2015 7.830 7.940 7.820 7.900 16,895,416 +0.10(+1.28%)
Dec 15, 2015 7.790 7.840 7.790 7.800 21,758,276 +0.04(+0.52%)
Dec 14, 2015 7.800 7.855 7.750 7.760 11,588,653 -0.04(-0.51%)
Dec 11, 2015 7.840 7.910 7.800 7.800 10,878,684 -0.08(-1.02%)
Dec 10, 2015 7.920 7.930 7.840 7.880 15,046,357 -0.07(-0.88%)
Dec 09, 2015 7.920 7.960 7.900 7.950 10,412,401 +0.00(+0.00%)
Dec 08, 2015 7.890 7.950 7.870 7.950 16,575,964 +0.02(+0.25%)
Dec 07, 2015 7.870 7.940 7.870 7.930 9,337,196 +0.03(+0.38%)
Dec 04, 2015 7.910 7.940 7.860 7.900 9,532,065 -0.01(-0.13%)
Dec 03, 2015 7.890 7.910 7.840 7.910 9,450,172 +0.02(+0.25%)
Dec 02, 2015 7.900 7.930 7.870 7.890 7,297,232 +0.00(+0.00%)
Dec 01, 2015 7.890 7.910 7.840 7.890 9,621,705 +0.01(+0.13%)
Nov 30, 2015 7.860 7.950 7.850 7.880 12,358,857 +0.02(+0.25%)
Nov 27, 2015 7.920 7.920 7.820 7.860 3,655,125 -0.05(-0.63%)
Nov 25, 2015 7.900 7.910 7.910 7.910 8,232,200 +0.03(+0.38%)
Nov 24, 2015 7.670 7.920 7.670 7.880 21,178,764 +0.17(+2.20%)
Nov 23, 2015 7.700 7.720 7.680 7.710 13,393,285 +0.00(+0.00%)
Nov 20, 2015 7.700 7.720 7.660 7.710 13,031,976 +0.04(+0.52%)
Nov 19, 2015 7.720 7.720 7.660 7.670 14,886,934 -0.05(-0.65%)
Nov 18, 2015 7.730 7.760 7.690 7.720 15,433,852 +0.00(+0.00%)
Nov 17, 2015 7.770 7.810 7.720 7.720 11,043,714 -0.02(-0.26%)
Nov 16, 2015 7.590 7.750 7.560 7.740 13,142,541 +0.14(+1.84%)
Nov 13, 2015 7.620 7.650 7.560 7.600 17,687,108 -0.08(-1.04%)
Nov 12, 2015 7.760 7.780 7.600 7.680 17,774,256 -0.10(-1.29%)
Nov 11, 2015 7.790 7.820 7.700 7.780 16,395,537 -0.02(-0.26%)
Nov 10, 2015 7.820 7.870 7.750 7.800 14,031,565 -0.03(-0.38%)
Nov 09, 2015 7.860 7.880 7.800 7.830 11,852,338 -0.01(-0.13%)
Nov 06, 2015 7.830 7.900 7.830 7.840 28,815,528 +0.01(+0.13%)
Nov 05, 2015 7.920 7.930 7.800 7.830 22,547,600 -0.09(-1.14%)
Nov 04, 2015 7.900 7.920 7.850 7.920 16,806,680 +0.03(+0.38%)
Nov 03, 2015 7.950 7.950 7.845 7.890 20,451,900 -0.04(-0.50%)
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.