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, 2013 4.530 4.900 4.510 4.760 47,004,744 +0.06(+1.28%)
Sep 27, 2013 4.580 4.750 4.550 4.700 52,834,920 -0.08(-1.67%)
Sep 26, 2013 4.890 4.920 4.720 4.780 29,212,424 -0.11(-2.25%)
Sep 25, 2013 4.950 4.990 4.715 4.890 48,123,272 -0.05(-1.01%)
Sep 24, 2013 4.970 5.080 4.900 4.940 71,275,752 +0.11(+2.28%)
Sep 23, 2013 4.670 4.850 4.630 4.830 46,283,648 +0.16(+3.43%)
Sep 20, 2013 4.620 4.790 4.580 4.670 70,376,776 +0.09(+1.97%)
Sep 19, 2013 4.210 4.650 4.130 4.580 113,578,416 +0.87(+23.45%)
Sep 18, 2013 3.740 3.790 3.680 3.710 34,237,868 +0.01(+0.27%)
Sep 17, 2013 3.630 3.710 3.620 3.700 12,720,660 +0.10(+2.78%)
Sep 16, 2013 3.640 3.670 3.600 3.600 18,307,302 +0.02(+0.56%)
Sep 13, 2013 3.650 3.650 3.530 3.580 13,444,270 -0.03(-0.83%)
Sep 12, 2013 3.690 3.700 3.600 3.610 13,892,640 -0.05(-1.37%)
Sep 11, 2013 3.740 3.750 3.660 3.660 15,945,033 -0.02(-0.54%)
Sep 10, 2013 3.630 3.700 3.600 3.680 18,703,862 +0.10(+2.79%)
Sep 09, 2013 3.520 3.580 3.520 3.580 13,565,514 +0.09(+2.58%)
Sep 06, 2013 3.550 3.550 3.490 3.490 9,750,276 -0.02(-0.57%)
Sep 05, 2013 3.510 3.550 3.490 3.510 11,894,378 +0.05(+1.45%)
Sep 04, 2013 3.580 3.590 3.460 3.460 16,439,522 -0.08(-2.26%)
Sep 03, 2013 3.530 3.580 3.500 3.540 18,497,616 +0.08(+2.31%)
Aug 30, 2013 3.470 3.530 3.450 3.460 18,420,120 +0.06(+1.76%)
Aug 29, 2013 3.370 3.480 3.370 3.400 12,087,473 +0.05(+1.49%)
Aug 28, 2013 3.400 3.430 3.350 3.350 11,187,940 -0.04(-1.18%)
Aug 27, 2013 3.450 3.490 3.370 3.390 15,838,356 -0.09(-2.59%)
Aug 26, 2013 3.430 3.550 3.420 3.480 13,736,886 +0.05(+1.46%)
Aug 23, 2013 3.410 3.450 3.400 3.430 8,454,292 -0.01(-0.29%)
Aug 22, 2013 3.440 3.470 3.380 3.440 8,267,499 +0.00(+0.00%)
Aug 21, 2013 3.470 3.470 3.350 3.440 15,889,838 -0.04(-1.15%)
Aug 20, 2013 3.420 3.500 3.400 3.480 12,788,544 +0.08(+2.35%)
Aug 19, 2013 3.550 3.600 3.350 3.400 19,911,182 -0.12(-3.41%)
Aug 16, 2013 3.520 3.600 3.490 3.520 16,747,344 +0.04(+1.15%)
Aug 15, 2013 3.510 3.620 3.450 3.480 23,828,832 +0.01(+0.29%)
Aug 14, 2013 3.470 3.620 3.450 3.470 33,027,758 +0.06(+1.76%)
Aug 13, 2013 3.320 3.450 3.310 3.410 28,291,832 +0.13(+3.96%)
Aug 12, 2013 3.150 3.290 3.140 3.280 17,849,324 +0.13(+4.13%)
Aug 09, 2013 3.140 3.190 3.120 3.150 5,589,835 +0.01(+0.32%)
Aug 08, 2013 3.140 3.190 3.130 3.140 6,915,351 +0.03(+0.96%)
Aug 07, 2013 3.160 3.160 3.080 3.110 8,157,864 -0.06(-1.89%)
Aug 06, 2013 3.210 3.210 3.140 3.170 11,085,370 -0.04(-1.25%)
Aug 05, 2013 3.280 3.290 3.200 3.210 13,376,264 -0.06(-1.83%)
Aug 02, 2013 3.140 3.300 3.100 3.270 24,009,480 +0.14(+4.47%)
Aug 01, 2013 3.050 3.160 3.030 3.130 35,003,312 +0.13(+4.33%)
Jul 31, 2013 2.990 3.000 2.950 3.000 14,135,630 +0.01(+0.33%)
Jul 30, 2013 2.970 3.010 2.950 2.990 13,739,663 +0.05(+1.70%)
Jul 29, 2013 2.990 3.020 2.940 2.940 8,639,447 -0.04(-1.34%)
Jul 26, 2013 2.880 3.000 2.870 2.980 13,605,898 +0.08(+2.76%)
Jul 25, 2013 2.870 2.910 2.830 2.900 10,962,540 +0.00(+0.00%)
Jul 24, 2013 2.890 2.930 2.860 2.900 11,060,342 +0.03(+1.05%)
Jul 23, 2013 2.980 2.990 2.860 2.870 25,329,256 -0.11(-3.69%)
Jul 22, 2013 3.010 3.010 2.980 2.980 9,804,472 -0.03(-1.00%)
Jul 19, 2013 2.990 3.030 2.980 3.010 15,187,619 +0.01(+0.33%)
Jul 18, 2013 2.990 3.040 2.910 3.000 98,264,720 +0.02(+0.67%)
Jul 17, 2013 3.070 3.070 2.970 2.980 31,269,112 -0.08(-2.61%)
Jul 16, 2013 2.830 3.090 2.800 3.060 43,416,168 +0.23(+8.13%)
Jul 15, 2013 2.800 2.840 2.780 2.830 13,248,237 +0.03(+1.07%)
Jul 12, 2013 2.780 2.820 2.760 2.800 8,251,061 +0.01(+0.36%)
Jul 11, 2013 2.790 2.800 2.760 2.790 10,953,997 +0.03(+1.09%)
Jul 10, 2013 2.780 2.795 2.740 2.760 8,685,977 -0.02(-0.72%)
Jul 09, 2013 2.820 2.810 2.770 2.780 15,086,159 -0.03(-1.07%)
Jul 08, 2013 2.780 2.830 2.760 2.810 10,454,887 +0.04(+1.44%)
Jul 05, 2013 2.780 2.810 2.730 2.770 11,312,994 +0.01(+0.36%)
Jul 03, 2013 2.760 2.780 2.670 2.760 24,626,434 +0.02(+0.73%)
Jul 02, 2013 2.790 2.790 2.720 2.740 19,846,898 -0.05(-1.79%)
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.