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 (%)
Feb 28, 2017 5.980 6.010 5.940 6.000 11,214,034 +0.00(+0.00%)
Feb 27, 2017 5.970 6.020 5.940 6.000 8,204,306 +0.03(+0.50%)
Feb 24, 2017 5.890 6.035 5.890 5.970 8,388,006 +0.06(+1.02%)
Feb 23, 2017 5.960 5.990 5.890 5.910 11,365,614 -0.05(-0.84%)
Feb 22, 2017 5.950 5.980 5.920 5.960 8,197,880 +0.01(+0.17%)
Feb 21, 2017 5.950 6.150 5.880 5.950 17,492,676 +0.01(+0.17%)
Feb 17, 2017 5.940 5.940 5.940 0 +0.07(+1.19%)
Feb 16, 2017 5.880 5.900 5.800 5.870 16,843,388 +0.08(+1.38%)
Feb 15, 2017 5.770 5.880 5.760 5.790 15,720,834 +0.07(+1.22%)
Feb 14, 2017 5.710 5.745 5.640 5.720 9,481,995 +0.02(+0.35%)
Feb 13, 2017 5.740 5.760 5.620 5.700 17,041,862 +0.09(+1.60%)
Feb 10, 2017 5.550 5.700 5.530 5.610 19,891,332 +0.13(+2.37%)
Feb 09, 2017 5.330 5.530 5.360 5.480 15,518,996 +0.15(+2.81%)
Feb 08, 2017 5.260 5.455 5.210 5.330 14,389,974 +0.04(+0.76%)
Feb 07, 2017 5.300 5.310 5.210 5.290 10,417,594 +0.00(+0.00%)
Feb 06, 2017 5.300 5.330 5.200 5.290 14,812,565 +0.02(+0.38%)
Feb 03, 2017 5.260 5.380 5.230 5.270 18,999,868 +0.02(+0.38%)
Feb 02, 2017 5.360 5.360 5.200 5.250 27,308,810 -0.02(-0.38%)
Feb 01, 2017 5.620 5.630 5.260 5.270 51,121,208 -0.35(-6.23%)
Jan 31, 2017 5.710 5.760 5.600 5.620 32,172,648 -0.10(-1.75%)
Jan 30, 2017 5.750 5.930 5.700 5.720 112,674,048 -1.21(-17.46%)
Jan 27, 2017 6.850 7.020 6.260 6.930 86,062,256 +0.15(+2.21%)
Jan 26, 2017 7.050 7.230 6.760 6.780 40,914,644 -0.12(-1.74%)
Jan 25, 2017 7.020 7.180 6.870 6.900 31,655,388 -0.05(-0.72%)
Jan 24, 2017 7.020 7.180 6.720 6.950 55,302,040 +0.05(+0.72%)
Jan 23, 2017 7.450 7.450 6.880 6.900 46,086,516 -0.56(-7.51%)
Jan 20, 2017 8.600 8.610 6.950 7.460 99,168,008 -1.14(-13.26%)
Jan 19, 2017 8.650 8.650 8.580 8.600 13,412,471 -0.05(-0.58%)
Jan 18, 2017 8.650 8.665 8.610 8.650 10,023,708 -0.02(-0.23%)
Jan 17, 2017 8.670 8.700 8.571 8.670 22,030,878 +0.01(+0.12%)
Jan 13, 2017 8.660 8.660 8.660 0 -0.04(-0.46%)
Jan 12, 2017 8.640 8.720 8.570 8.700 25,477,268 +0.10(+1.16%)
Jan 11, 2017 8.610 8.690 8.600 8.600 49,792,068 +0.28(+3.37%)
Jan 10, 2017 8.420 8.480 8.295 8.320 20,416,146 -0.13(-1.54%)
Jan 09, 2017 8.460 8.520 8.340 8.450 13,780,073 +0.05(+0.60%)
Jan 06, 2017 8.200 8.455 8.150 8.400 31,459,116 +0.21(+2.56%)
Jan 05, 2017 8.280 8.310 8.160 8.190 13,527,106 -0.08(-0.97%)
Jan 04, 2017 8.190 8.310 8.150 8.270 15,031,717 +0.09(+1.10%)
Jan 03, 2017 8.230 8.310 8.130 8.180 14,616,826 -0.06(-0.73%)
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%)
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.