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 (%)
Dec 29, 2017 1.970 1.970 1.970 0 -0.03(-1.50%)
Dec 28, 2017 2.010 2.020 1.940 2.000 27,908,808 -0.01(-0.50%)
Dec 27, 2017 2.010 2.040 2.000 2.010 15,389,391 -0.01(-0.50%)
Dec 26, 2017 2.030 2.040 2.000 2.020 11,590,501 +0.01(+0.50%)
Dec 22, 2017 2.030 2.050 1.990 2.010 17,768,528 +0.02(+1.01%)
Dec 21, 2017 1.920 2.060 1.920 1.990 32,323,402 +0.06(+3.11%)
Dec 20, 2017 1.940 1.960 1.910 1.930 11,190,257 +0.00(+0.00%)
Dec 19, 2017 1.920 1.960 1.880 1.930 18,437,216 +0.01(+0.52%)
Dec 18, 2017 1.860 1.940 1.840 1.920 23,262,768 +0.07(+3.78%)
Dec 15, 2017 1.810 1.860 1.780 1.850 25,152,460 +0.04(+2.21%)
Dec 14, 2017 1.830 1.860 1.790 1.810 14,061,022 -0.02(-1.09%)
Dec 13, 2017 1.810 1.860 1.800 1.830 16,493,631 +0.02(+1.10%)
Dec 12, 2017 1.860 1.900 1.810 1.810 15,130,233 -0.07(-3.72%)
Dec 11, 2017 1.900 1.930 1.840 1.880 12,820,361 -0.02(-1.05%)
Dec 08, 2017 1.810 1.900 1.810 1.900 19,269,512 +0.11(+6.15%)
Dec 07, 2017 1.825 1.830 1.750 1.790 13,869,642 +0.00(+0.00%)
Dec 06, 2017 1.810 1.760 1.790 13,979,187 +0.03(+1.70%)
Dec 05, 2017 1.870 1.880 1.710 1.760 33,007,156 -0.12(-6.38%)
Dec 04, 2017 1.920 1.950 1.880 34,137,508 -0.04(-2.08%)
Dec 01, 2017 1.980 1.980 1.880 1.920 29,007,460 -0.09(-4.48%)
Nov 30, 2017 2.200 2.220 1.940 2.010 54,689,912 -0.15(-6.94%)
Nov 29, 2017 1.990 2.270 1.970 2.160 124,749,360 +0.27(+14.29%)
Nov 28, 2017 1.650 1.920 1.620 1.890 51,373,888 +0.26(+15.95%)
Nov 27, 2017 1.660 1.670 1.600 1.630 15,064,771 -0.01(-0.61%)
Nov 24, 2017 1.690 1.700 1.630 1.640 8,609,532 -0.05(-2.96%)
Nov 22, 2017 1.690 1.690 1.640 1.690 20,122,040 +0.05(+3.05%)
Nov 21, 2017 1.560 1.690 1.560 1.640 36,306,120 +0.08(+5.13%)
Nov 20, 2017 1.590 1.600 1.510 1.560 14,393,512 -0.03(-1.89%)
Nov 17, 2017 1.540 1.590 1.520 1.590 16,496,578 +0.05(+3.25%)
Nov 16, 2017 1.490 1.540 1.490 1.540 11,642,073 +0.06(+4.05%)
Nov 15, 2017 1.470 1.510 1.450 1.480 12,639,718 -0.02(-1.33%)
Nov 14, 2017 1.600 1.600 1.480 1.500 19,550,156 -0.09(-5.66%)
Nov 13, 2017 1.590 1.640 1.525 1.590 21,830,440 +0.02(+1.27%)
Nov 10, 2017 1.430 1.600 1.420 1.570 30,393,124 +0.14(+9.79%)
Nov 09, 2017 1.520 1.530 1.380 1.430 37,779,640 -0.09(-5.92%)
Nov 08, 2017 1.530 1.550 1.510 1.520 15,868,929 -0.01(-0.65%)
Nov 07, 2017 1.560 1.590 1.520 1.530 15,080,341 -0.05(-3.16%)
Nov 06, 2017 1.540 1.590 1.540 1.580 9,725,552 +0.04(+2.60%)
Nov 03, 2017 1.590 1.610 1.520 1.540 26,837,474 -0.05(-3.14%)
Nov 02, 2017 1.670 1.710 1.590 1.590 20,280,320 -0.09(-5.36%)
Nov 01, 2017 1.650 1.710 1.640 1.680 19,476,308 +0.03(+1.82%)
Oct 31, 2017 1.650 1.670 1.620 1.650 14,516,649 +0.04(+2.48%)
Oct 30, 2017 1.570 1.660 1.570 1.610 17,456,654 +0.04(+2.55%)
Oct 27, 2017 1.670 1.680 1.540 1.570 40,496,608 -0.10(-5.99%)
Oct 26, 2017 1.780 1.790 1.620 1.670 34,274,688 -0.11(-6.18%)
Oct 25, 2017 1.800 1.810 1.730 1.780 15,408,590 -0.01(-0.56%)
Oct 24, 2017 1.790 1.800 1.740 1.790 11,776,534 +0.01(+0.56%)
Oct 23, 2017 1.790 1.830 1.760 1.780 12,480,460 +0.00(+0.00%)
Oct 20, 2017 1.860 1.870 1.780 1.780 21,344,780 -0.05(-2.73%)
Oct 19, 2017 1.860 1.880 1.810 1.830 13,854,094 -0.02(-1.08%)
Oct 18, 2017 1.840 1.880 1.830 1.850 13,831,019 +0.04(+2.21%)
Oct 17, 2017 1.890 1.900 1.810 1.810 23,966,516 -0.05(-2.69%)
Oct 16, 2017 1.800 1.900 1.750 1.860 45,980,732 +0.12(+6.90%)
Oct 13, 2017 1.660 1.785 1.650 1.740 33,366,612 +0.09(+5.45%)
Oct 12, 2017 1.780 1.790 1.630 1.650 49,738,408 -0.13(-7.30%)
Oct 11, 2017 1.860 1.900 1.751 1.780 40,195,920 -0.08(-4.30%)
Oct 10, 2017 1.910 1.910 1.830 1.860 30,574,556 -0.03(-1.59%)
Oct 09, 2017 1.980 2.000 1.880 1.890 45,084,264 -0.07(-3.57%)
Oct 06, 2017 2.060 2.080 1.950 1.960 32,790,796 -0.12(-5.77%)
Oct 05, 2017 2.080 2.110 2.060 2.080 12,081,097 -0.01(-0.48%)
Oct 04, 2017 2.100 2.150 2.080 2.090 19,887,494 -0.01(-0.48%)
Oct 03, 2017 2.070 2.120 2.060 2.100 25,940,028 +0.05(+2.44%)
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.