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 31, 2007 2.860 2.860 2.700 2.790 17,099,488 -0.02(-0.71%)
Dec 28, 2007 2.890 2.940 2.810 2.810 12,086,012 -0.05(-1.75%)
Dec 27, 2007 2.970 2.980 2.860 2.860 9,096,441 -0.11(-3.70%)
Dec 26, 2007 2.990 3.040 2.930 2.970 9,170,042 +0.02(+0.68%)
Dec 24, 2007 3.090 3.120 2.950 2.950 9,431,734 -0.03(-1.01%)
Dec 21, 2007 3.030 3.050 2.850 2.980 36,286,344 +0.18(+6.43%)
Dec 20, 2007 3.550 3.600 2.710 2.800 75,042,168 -1.30(-31.71%)
Dec 19, 2007 4.000 4.120 3.980 4.100 7,799,700 +0.06(+1.49%)
Dec 18, 2007 4.130 4.130 3.970 4.040 8,717,382 +0.01(+0.25%)
Dec 17, 2007 4.030 4.100 4.000 4.030 7,156,057 +0.02(+0.50%)
Dec 14, 2007 4.030 4.160 4.010 4.010 5,226,679 -0.06(-1.47%)
Dec 13, 2007 4.090 4.110 4.010 4.070 5,994,583 -0.04(-0.97%)
Dec 12, 2007 4.400 4.420 3.990 4.110 11,542,950 -0.14(-3.29%)
Dec 11, 2007 4.570 4.720 4.230 4.250 21,941,626 -0.16(-3.63%)
Dec 10, 2007 4.180 4.450 4.180 4.410 15,494,701 +0.35(+8.62%)
Dec 07, 2007 3.770 4.130 3.760 4.060 15,992,778 +0.29(+7.69%)
Dec 06, 2007 3.580 3.770 3.580 3.770 6,532,600 +0.13(+3.57%)
Dec 05, 2007 3.660 3.730 3.500 3.640 5,883,010 -0.05(-1.36%)
Dec 04, 2007 3.800 3.810 3.630 3.690 5,496,889 -0.12(-3.15%)
Dec 03, 2007 3.700 3.840 3.680 3.810 6,433,433 +0.09(+2.42%)
Nov 30, 2007 3.520 3.840 3.520 3.720 12,024,744 +0.19(+5.38%)
Nov 29, 2007 3.520 3.580 3.500 3.530 6,797,847 -0.01(-0.28%)
Nov 28, 2007 3.520 3.590 3.480 3.540 9,188,394 +0.01(+0.28%)
Nov 27, 2007 3.530 3.590 3.460 3.530 7,495,550 -0.06(-1.67%)
Nov 26, 2007 3.480 3.600 3.480 3.590 8,582,214 +0.11(+3.16%)
Nov 23, 2007 3.470 3.550 3.470 3.480 3,744,400 -0.03(-0.85%)
Nov 21, 2007 3.450 3.550 3.440 3.510 5,322,091 +0.02(+0.57%)
Nov 20, 2007 3.520 3.550 3.460 3.490 9,458,028 -0.03(-0.85%)
Nov 19, 2007 3.550 3.560 3.480 3.520 7,877,934 -0.08(-2.22%)
Nov 16, 2007 3.630 3.630 3.561 3.600 11,050,220 -0.02(-0.55%)
Nov 15, 2007 3.750 3.780 3.570 3.620 14,121,475 -0.17(-4.49%)
Nov 14, 2007 3.810 3.850 3.750 3.790 10,405,278 -0.05(-1.30%)
Nov 13, 2007 3.880 3.880 3.780 3.840 13,553,500 +0.02(+0.52%)
Nov 12, 2007 3.720 3.840 3.680 3.820 8,009,803 +0.09(+2.41%)
Nov 09, 2007 3.720 3.730 3.590 3.730 14,287,322 -0.01(-0.27%)
Nov 08, 2007 3.670 3.740 3.640 3.740 14,674,716 +0.08(+2.19%)
Nov 07, 2007 3.850 3.850 3.620 3.660 10,572,825 -0.20(-5.18%)
Nov 06, 2007 3.800 3.880 3.780 3.860 9,423,239 +0.03(+0.78%)
Nov 05, 2007 3.820 3.830 3.770 3.830 6,938,872 -0.02(-0.52%)
Nov 02, 2007 3.840 3.860 3.770 3.850 7,582,600 +0.03(+0.79%)
Nov 01, 2007 3.890 3.890 3.790 3.820 6,645,100 -0.09(-2.30%)
Oct 31, 2007 3.850 3.910 3.760 3.910 9,856,889 +0.05(+1.30%)
Oct 30, 2007 3.900 3.900 3.800 3.860 8,293,700 -0.07(-1.78%)
Oct 29, 2007 3.970 3.980 3.870 3.930 9,247,600 -0.04(-1.01%)
Oct 26, 2007 3.990 4.010 3.910 3.970 8,752,800 -0.04(-1.00%)
Oct 25, 2007 4.000 4.040 3.900 4.010 6,594,000 -0.01(-0.25%)
Oct 24, 2007 4.000 4.020 3.910 4.020 8,437,200 +0.00(+0.00%)
Oct 23, 2007 4.040 4.070 3.990 4.020 6,257,800 +0.00(+0.00%)
Oct 22, 2007 4.010 4.090 4.000 4.020 7,950,000 +0.01(+0.25%)
Oct 19, 2007 4.040 4.110 4.000 4.010 9,613,900 +0.01(+0.25%)
Oct 18, 2007 4.010 4.130 3.990 4.000 10,342,200 -0.03(-0.74%)
Oct 17, 2007 4.190 4.190 3.950 4.030 18,541,500 -0.10(-2.42%)
Oct 16, 2007 4.200 4.230 4.130 4.130 5,520,900 -0.11(-2.59%)
Oct 15, 2007 4.300 4.320 4.170 4.240 9,565,176 -0.07(-1.62%)
Oct 12, 2007 4.330 4.350 4.270 4.310 7,624,629 -0.02(-0.46%)
Oct 11, 2007 4.320 4.440 4.290 4.330 11,804,900 +0.06(+1.41%)
Oct 10, 2007 4.460 4.470 4.270 4.270 16,436,983 -0.18(-4.04%)
Oct 09, 2007 4.500 4.500 4.420 4.450 6,317,129 -0.06(-1.33%)
Oct 08, 2007 4.580 4.600 4.450 4.510 5,864,800 -0.06(-1.31%)
Oct 05, 2007 4.550 4.720 4.540 4.570 15,915,200 +0.06(+1.33%)
Oct 04, 2007 4.520 4.600 4.460 4.510 11,598,686 +0.06(+1.35%)
Oct 03, 2007 4.340 4.530 4.340 4.450 12,258,400 +0.07(+1.60%)
Oct 02, 2007 4.430 4.470 4.280 4.380 12,822,900 -0.09(-2.01%)
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.