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 (%)
Sep 30, 2011 1.020 1.020 0.9800 0.9800 7,621,778 -0.04(-3.92%)
Sep 29, 2011 1.050 1.050 1.000 1.020 8,517,944 +0.02(+2.00%)
Sep 28, 2011 1.060 1.060 1.000 1.000 16,773,002 -0.07(-6.54%)
Sep 27, 2011 1.050 1.080 1.040 1.070 10,197,651 +0.03(+2.88%)
Sep 26, 2011 1.070 1.080 1.000 1.040 10,797,146 -0.01(-0.95%)
Sep 23, 2011 1.040 1.060 1.030 1.050 7,294,729 +0.03(+2.94%)
Sep 22, 2011 1.070 1.090 1.020 1.020 20,407,640 -0.05(-4.67%)
Sep 21, 2011 1.120 1.150 1.070 1.070 7,878,930 -0.04(-3.60%)
Sep 20, 2011 1.140 1.170 1.110 1.110 7,247,554 -0.03(-2.63%)
Sep 19, 2011 1.110 1.140 1.080 1.140 5,484,213 +0.02(+1.79%)
Sep 16, 2011 1.120 1.160 1.100 1.120 9,925,962 +0.02(+1.82%)
Sep 15, 2011 1.140 1.150 1.100 1.100 7,224,479 -0.04(-3.51%)
Sep 14, 2011 1.150 1.170 1.110 1.140 7,334,866 -0.01(-0.87%)
Sep 13, 2011 1.100 1.160 1.080 1.150 11,768,286 +0.06(+5.50%)
Sep 12, 2011 1.050 1.100 1.050 1.090 7,594,676 +0.02(+1.87%)
Sep 09, 2011 1.100 1.100 1.050 1.070 8,598,526 -0.03(-2.73%)
Sep 08, 2011 1.100 1.150 1.090 1.100 10,491,381 -0.02(-1.79%)
Sep 07, 2011 1.040 1.120 1.040 1.120 13,029,859 +0.10(+9.80%)
Sep 06, 2011 1.010 1.050 1.010 1.020 7,366,949 +0.00(+0.00%)
Sep 02, 2011 1.050 1.080 1.020 1.020 11,695,786 -0.03(-2.86%)
Sep 01, 2011 1.150 1.190 1.040 1.050 40,757,336 -0.05(-4.55%)
Aug 31, 2011 1.060 1.100 1.050 1.100 8,522,120 +0.03(+2.80%)
Aug 30, 2011 1.070 1.080 1.040 1.070 4,802,949 +0.00(+0.00%)
Aug 29, 2011 1.050 1.070 1.000 1.070 13,245,646 +0.04(+3.88%)
Aug 26, 2011 1.010 1.030 0.9601 1.030 8,195,448 +0.02(+1.98%)
Aug 25, 2011 1.050 1.070 1.000 1.010 5,084,140 -0.04(-3.81%)
Aug 24, 2011 1.010 1.050 1.000 1.050 4,752,298 +0.02(+1.94%)
Aug 23, 2011 0.9700 1.030 0.9512 1.030 4,986,154 +0.07(+6.74%)
Aug 22, 2011 1.020 1.040 0.9600 0.9650 6,915,728 -0.02(-2.15%)
Aug 19, 2011 1.000 1.040 0.9800 0.9862 8,742,680 -0.01(-1.38%)
Aug 18, 2011 1.050 1.060 1.000 1.000 14,689,471 -0.07(-6.54%)
Aug 17, 2011 1.100 1.110 1.070 1.070 4,182,780 -0.01(-0.93%)
Aug 16, 2011 1.090 1.100 1.060 1.080 9,189,745 -0.02(-1.82%)
Aug 15, 2011 1.070 1.110 1.060 1.100 9,560,500 +0.03(+2.80%)
Aug 12, 2011 1.090 1.110 1.040 1.070 10,550,811 -0.03(-2.73%)
Aug 11, 2011 1.070 1.120 1.040 1.100 16,231,446 +0.05(+4.76%)
Aug 10, 2011 1.080 1.100 1.040 1.050 18,625,372 -0.06(-5.41%)
Aug 09, 2011 1.130 1.110 1.020 1.110 19,202,390 +0.08(+7.77%)
Aug 08, 2011 1.130 1.150 1.030 1.030 35,681,980 -0.17(-14.17%)
Aug 05, 2011 1.200 1.230 1.140 1.200 22,759,028 +0.00(+0.00%)
Aug 04, 2011 1.240 1.260 1.190 1.200 15,940,568 -0.06(-4.76%)
Aug 03, 2011 1.260 1.290 1.230 1.260 7,401,079 +0.02(+1.61%)
Aug 02, 2011 1.300 1.330 1.240 1.240 10,645,797 -0.07(-5.34%)
Aug 01, 2011 1.320 1.340 1.290 1.310 9,042,099 +0.01(+0.77%)
Jul 29, 2011 1.240 1.310 1.240 1.300 8,313,414 +0.02(+1.56%)
Jul 28, 2011 1.260 1.310 1.230 1.280 14,560,678 +0.07(+5.79%)
Jul 27, 2011 1.270 1.280 1.210 1.210 16,516,790 -0.07(-5.47%)
Jul 26, 2011 1.290 1.320 1.280 1.280 4,009,724 +0.00(+0.00%)
Jul 25, 2011 1.280 1.320 1.270 1.280 4,257,771 -0.03(-2.29%)
Jul 22, 2011 1.325 1.330 1.300 1.310 3,951,837 -0.04(-2.96%)
Jul 21, 2011 1.300 1.380 1.270 1.350 8,433,456 +0.05(+3.85%)
Jul 20, 2011 1.340 1.370 1.300 1.300 5,234,079 -0.05(-3.70%)
Jul 19, 2011 1.250 1.350 1.210 1.350 13,471,187 +0.11(+8.87%)
Jul 18, 2011 1.250 1.270 1.240 1.240 3,598,759 -0.04(-3.13%)
Jul 15, 2011 1.280 1.290 1.260 1.280 7,193,899 +0.00(+0.00%)
Jul 14, 2011 1.290 1.290 1.270 1.280 3,929,581 -0.01(-0.78%)
Jul 13, 2011 1.280 1.310 1.270 1.290 5,920,826 +0.02(+1.57%)
Jul 12, 2011 1.280 1.325 1.260 1.270 7,903,727 -0.01(-0.78%)
Jul 11, 2011 1.280 1.300 1.280 1.280 5,177,908 -0.02(-1.54%)
Jul 08, 2011 1.300 1.320 1.280 1.300 9,039,282 -0.03(-2.26%)
Jul 07, 2011 1.320 1.360 1.280 1.330 26,799,428 +0.03(+2.31%)
Jul 06, 2011 1.270 1.350 1.220 1.300 17,827,072 +0.03(+2.36%)
Jul 05, 2011 1.320 1.330 1.230 1.270 9,296,365 -0.07(-5.22%)
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.