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 (%)
Jun 28, 2013 2.820 2.860 2.760 2.860 35,409,668 +0.04(+1.42%)
Jun 27, 2013 2.800 2.860 2.790 2.820 20,555,088 +0.06(+2.17%)
Jun 26, 2013 2.860 2.860 2.710 2.760 73,068,824 -0.05(-1.78%)
Jun 25, 2013 2.810 2.830 2.755 2.810 17,850,386 +0.05(+1.81%)
Jun 24, 2013 2.780 2.780 2.620 2.760 34,054,792 -0.10(-3.50%)
Jun 21, 2013 2.950 2.990 2.700 2.860 51,737,264 -0.02(-0.69%)
Jun 20, 2013 3.030 3.048 2.800 2.880 52,359,488 -0.23(-7.40%)
Jun 19, 2013 3.170 3.170 3.090 3.110 22,842,450 -0.02(-0.64%)
Jun 18, 2013 3.160 3.190 3.100 3.130 19,405,666 -0.01(-0.32%)
Jun 17, 2013 3.140 3.180 3.110 3.140 21,251,658 +0.05(+1.62%)
Jun 14, 2013 3.170 3.210 3.070 3.090 17,815,416 -0.06(-1.90%)
Jun 13, 2013 3.000 3.160 2.990 3.150 15,350,464 +0.13(+4.30%)
Jun 12, 2013 3.050 3.090 2.970 3.020 15,775,846 +0.02(+0.67%)
Jun 11, 2013 3.050 3.070 3.000 3.000 26,966,668 -0.09(-2.91%)
Jun 10, 2013 3.120 3.200 3.075 3.090 42,177,612 +0.06(+1.98%)
Jun 07, 2013 2.940 3.080 2.930 3.030 46,443,140 +0.13(+4.48%)
Jun 06, 2013 2.860 2.980 2.850 2.900 23,157,116 +0.04(+1.40%)
Jun 05, 2013 2.880 2.920 2.830 2.860 13,067,587 -0.02(-0.69%)
Jun 04, 2013 2.940 2.950 2.870 2.880 12,424,695 -0.06(-2.04%)
Jun 03, 2013 2.940 2.960 2.880 2.940 16,883,952 +0.00(+0.00%)
May 31, 2013 2.920 2.980 2.910 2.940 10,622,192 +0.01(+0.34%)
May 30, 2013 2.960 3.000 2.900 2.930 12,792,681 -0.04(-1.35%)
May 29, 2013 2.900 2.970 2.860 2.970 16,431,285 +0.02(+0.68%)
May 28, 2013 2.980 2.980 2.930 2.950 15,302,521 +0.04(+1.37%)
May 24, 2013 2.920 2.940 2.850 2.910 10,914,081 -0.01(-0.34%)
May 23, 2013 2.740 2.940 2.710 2.920 26,092,380 +0.10(+3.55%)
May 22, 2013 2.910 3.000 2.780 2.820 30,760,456 -0.07(-2.42%)
May 21, 2013 2.920 2.930 2.825 2.890 27,228,728 +0.09(+3.21%)
May 20, 2013 2.890 3.040 2.750 2.800 62,335,892 +0.01(+0.36%)
May 17, 2013 2.620 2.800 2.600 2.790 39,819,608 +0.19(+7.31%)
May 16, 2013 2.570 2.600 2.530 2.600 19,207,438 +0.05(+1.96%)
May 15, 2013 2.550 2.580 2.530 2.550 19,817,804 +0.00(+0.00%)
May 13, 2013 2.560 2.590 2.530 2.550 15,618,022 -0.01(-0.39%)
May 10, 2013 2.530 2.580 2.500 2.560 7,542,315 +0.03(+1.19%)
May 09, 2013 2.540 2.560 2.470 2.530 16,188,350 -0.03(-1.17%)
May 08, 2013 2.530 2.570 2.490 2.560 17,402,076 +0.04(+1.59%)
May 07, 2013 2.580 2.600 2.480 2.520 21,003,564 -0.07(-2.70%)
May 06, 2013 2.560 2.610 2.560 2.590 8,142,436 +0.02(+0.78%)
May 03, 2013 2.630 2.600 2.560 2.570 11,853,870 -0.02(-0.77%)
May 02, 2013 2.490 2.630 2.485 2.590 16,584,435 +0.01(+0.39%)
May 01, 2013 2.650 2.670 2.560 2.580 15,759,888 -0.07(-2.64%)
Apr 30, 2013 2.630 2.680 2.610 2.650 22,204,984 +0.04(+1.53%)
Apr 29, 2013 2.550 2.620 2.510 2.610 22,787,386 +0.07(+2.76%)
Apr 26, 2013 2.550 2.570 2.530 2.540 10,654,766 -0.02(-0.78%)
Apr 25, 2013 2.670 2.670 2.540 2.560 30,057,552 -0.02(-0.78%)
Apr 24, 2013 2.510 2.590 2.480 2.580 27,698,168 +0.09(+3.61%)
Apr 23, 2013 2.460 2.520 2.440 2.490 28,409,036 +0.04(+1.63%)
Apr 22, 2013 2.480 2.500 2.440 2.450 24,424,424 -0.01(-0.41%)
Apr 19, 2013 2.430 2.480 2.332 2.460 26,228,868 +0.07(+2.93%)
Apr 18, 2013 2.250 2.410 2.240 2.390 39,289,444 +0.14(+6.22%)
Apr 17, 2013 2.230 2.250 2.160 2.250 21,391,052 +0.00(+0.00%)
Apr 16, 2013 2.260 2.289 2.180 2.250 113,385,480 +0.02(+0.90%)
Apr 15, 2013 2.380 2.440 2.230 2.230 48,409,652 -0.08(-3.46%)
Apr 12, 2013 2.240 2.330 2.170 2.310 59,194,300 +0.19(+8.96%)
Apr 11, 2013 1.980 2.150 1.960 2.120 65,870,616 +0.33(+18.44%)
Apr 10, 2013 1.790 1.890 1.780 1.790 20,050,704 +0.01(+0.56%)
Apr 09, 2013 1.810 1.820 1.750 1.780 9,703,739 -0.02(-1.11%)
Apr 08, 2013 1.700 1.800 1.700 1.800 6,346,638 +0.09(+5.26%)
Apr 05, 2013 1.660 1.710 1.650 1.710 5,058,187 -0.01(-0.58%)
Apr 04, 2013 1.725 1.740 1.680 1.720 14,248,566 -0.03(-1.71%)
Apr 03, 2013 1.820 1.840 1.700 1.750 23,039,846 -0.07(-3.85%)
Apr 02, 2013 1.900 1.900 1.790 1.820 16,415,679 -0.07(-3.70%)
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.