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 30, 2016 8.240 8.240 8.240 0 -0.01(-0.12%)
Dec 29, 2016 8.270 8.300 8.190 8.250 8,485,455 +0.00(+0.00%)
Dec 28, 2016 8.340 8.340 8.110 8.250 18,936,632 -0.07(-0.84%)
Dec 27, 2016 8.340 8.390 8.320 8.320 8,420,137 -0.07(-0.83%)
Dec 23, 2016 8.390 8.390 8.390 0 -0.05(-0.59%)
Dec 22, 2016 8.370 8.470 8.350 8.440 18,787,284 -0.03(-0.35%)
Dec 21, 2016 8.610 8.610 8.470 8.470 23,891,460 -0.14(-1.63%)
Dec 20, 2016 8.680 8.690 8.590 8.610 74,996,384 +0.44(+5.39%)
Dec 19, 2016 8.260 8.270 7.980 8.170 17,818,840 -0.06(-0.73%)
Dec 16, 2016 8.350 8.410 8.080 8.230 24,556,216 -0.15(-1.79%)
Dec 15, 2016 8.330 8.410 8.310 8.380 4,759,362 +0.04(+0.48%)
Dec 14, 2016 8.380 8.400 8.330 8.340 6,111,495 -0.03(-0.36%)
Dec 13, 2016 8.340 8.420 8.280 8.370 10,384,478 +0.09(+1.09%)
Dec 12, 2016 8.400 8.450 8.250 8.280 20,226,528 -0.16(-1.90%)
Dec 09, 2016 8.200 8.500 8.180 8.440 36,613,328 +0.29(+3.56%)
Dec 08, 2016 8.080 8.180 8.060 8.150 8,720,735 +0.07(+0.87%)
Dec 07, 2016 8.145 8.050 8.080 9,694,374 -0.04(-0.49%)
Dec 06, 2016 8.100 8.145 8.070 8.120 6,285,598 +0.06(+0.74%)
Dec 05, 2016 8.060 8.110 8.030 8.060 12,333,263 +0.05(+0.62%)
Dec 02, 2016 8.070 8.145 8.010 8.010 13,716,268 +0.03(+0.38%)
Dec 01, 2016 7.980 8.005 7.920 7.980 8,033,055 +0.02(+0.25%)
Nov 30, 2016 8.000 8.050 7.940 7.960 10,745,235 -0.09(-1.12%)
Nov 29, 2016 7.780 8.080 7.770 8.050 22,732,640 +0.29(+3.74%)
Nov 28, 2016 7.820 7.860 7.740 7.760 10,755,597 -0.09(-1.15%)
Nov 25, 2016 7.840 7.875 7.795 7.850 3,546,006 +0.05(+0.64%)
Nov 23, 2016 7.800 7.800 7.800 0 +0.15(+1.96%)
Nov 22, 2016 7.730 7.760 7.630 7.650 7,485,596 -0.09(-1.16%)
Nov 21, 2016 7.740 7.780 7.720 7.740 5,440,850 +0.07(+0.91%)
Nov 18, 2016 7.680 7.740 7.655 7.670 8,242,450 +0.06(+0.79%)
Nov 17, 2016 7.800 7.870 7.580 7.610 15,712,545 -0.21(-2.69%)
Nov 16, 2016 7.460 7.890 7.400 7.820 37,921,024 +0.34(+4.55%)
Nov 15, 2016 7.470 7.560 7.390 7.480 17,193,494 +0.22(+3.03%)
Nov 14, 2016 7.230 7.400 7.230 7.260 7,280,169 -0.01(-0.14%)
Nov 11, 2016 7.040 7.330 7.000 7.270 20,797,772 +0.23(+3.27%)
Nov 10, 2016 6.700 7.040 6.670 7.040 15,557,198 +0.37(+5.55%)
Nov 09, 2016 6.880 7.220 6.650 6.670 35,090,424 -0.19(-2.77%)
Nov 08, 2016 6.370 6.900 6.330 6.860 20,903,788 +0.35(+5.38%)
Nov 07, 2016 6.500 6.600 6.490 6.510 7,550,997 +0.06(+0.93%)
Nov 04, 2016 6.450 6.566 6.415 6.450 8,956,278 +0.02(+0.31%)
Nov 03, 2016 6.520 6.530 6.415 6.430 9,826,332 -0.08(-1.23%)
Nov 02, 2016 6.540 6.590 6.490 6.510 10,382,327 +0.00(+0.00%)
Nov 01, 2016 6.710 6.715 6.480 6.510 14,983,948 -0.20(-2.98%)
Oct 31, 2016 6.620 6.725 6.580 6.710 9,760,256 +0.08(+1.21%)
Oct 28, 2016 6.720 6.720 6.580 6.630 11,389,730 -0.06(-0.90%)
Oct 27, 2016 6.820 6.830 6.625 6.690 10,428,251 -0.10(-1.47%)
Oct 26, 2016 7.020 7.040 6.710 6.790 18,285,656 -0.22(-3.14%)
Oct 25, 2016 7.050 7.060 7.000 7.010 6,003,513 -0.02(-0.28%)
Oct 24, 2016 7.080 7.130 7.000 7.030 5,883,166 -0.01(-0.14%)
Oct 21, 2016 7.030 7.110 7.000 7.040 21,745,316 -0.07(-0.98%)
Oct 20, 2016 6.980 7.200 6.920 7.110 57,520,384 +0.45(+6.76%)
Oct 19, 2016 6.830 6.850 6.630 6.660 55,693,464 -0.36(-5.13%)
Oct 18, 2016 7.090 7.125 7.000 7.020 12,426,842 -0.02(-0.28%)
Oct 17, 2016 7.090 7.140 6.970 7.040 9,270,868 -0.02(-0.28%)
Oct 14, 2016 7.040 7.130 6.800 7.060 49,050,408 -0.14(-1.94%)
Oct 13, 2016 7.190 7.300 7.160 7.200 17,313,136 +0.06(+0.84%)
Oct 12, 2016 7.340 7.340 6.960 7.140 24,884,276 -0.23(-3.12%)
Oct 11, 2016 7.370 7.430 7.335 7.370 11,642,518 +0.03(+0.41%)
Oct 10, 2016 7.440 7.450 7.310 7.340 4,351,956 -0.07(-0.94%)
Oct 07, 2016 7.380 7.640 7.150 7.410 28,900,760 +0.04(+0.54%)
Oct 06, 2016 7.540 7.600 7.260 7.370 22,513,200 -0.21(-2.77%)
Oct 05, 2016 7.600 7.610 7.530 7.580 26,528,892 -0.01(-0.13%)
Oct 04, 2016 7.660 7.690 7.540 7.590 15,517,687 -0.09(-1.17%)
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.