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 29, 2017 2.050 2.050 1.930 1.960 55,363,144 -0.07(-3.45%)
Sep 28, 2017 2.070 2.100 2.010 2.030 66,557,944 -0.25(-10.96%)
Sep 27, 2017 2.240 2.280 33,274,380 -0.01(-0.44%)
Sep 26, 2017 2.390 2.410 2.280 2.290 29,547,446 -0.09(-3.78%)
Sep 25, 2017 2.400 2.410 2.370 2.380 18,208,992 -0.01(-0.42%)
Sep 22, 2017 2.400 2.420 2.350 2.390 19,627,510 -0.03(-1.24%)
Sep 21, 2017 2.470 2.470 2.380 2.420 29,823,260 -0.02(-0.82%)
Sep 20, 2017 2.370 2.500 2.370 2.440 53,598,792 +0.04(+1.67%)
Sep 19, 2017 2.570 2.640 2.260 2.400 102,817,248 -0.33(-12.09%)
Sep 18, 2017 2.730 2.800 2.640 2.730 53,237,728 +0.10(+3.80%)
Sep 15, 2017 2.490 2.720 2.460 2.630 59,843,016 +0.13(+5.20%)
Sep 14, 2017 2.510 2.520 2.430 2.500 14,170,997 -0.01(-0.40%)
Sep 13, 2017 2.380 2.550 2.370 2.510 25,010,296 +0.12(+5.02%)
Sep 12, 2017 2.500 2.500 2.360 2.390 23,958,788 -0.10(-4.02%)
Sep 11, 2017 2.500 2.525 2.470 2.490 12,124,965 -0.01(-0.40%)
Sep 08, 2017 2.520 2.550 2.460 2.500 15,679,677 -0.02(-0.79%)
Sep 07, 2017 2.420 2.570 2.420 2.520 25,394,650 +0.10(+4.13%)
Sep 06, 2017 2.410 2.450 2.405 2.420 10,483,283 +0.00(+0.00%)
Sep 05, 2017 2.430 2.460 2.400 2.420 13,920,971 +0.00(+0.00%)
Sep 01, 2017 2.440 2.480 2.400 2.420 19,139,248 +0.00(+0.00%)
Aug 31, 2017 2.360 2.450 2.345 2.420 21,260,252 +0.06(+2.54%)
Aug 30, 2017 2.340 2.370 2.300 2.360 16,267,171 +0.02(+0.85%)
Aug 29, 2017 2.250 2.340 2.250 2.340 15,739,743 +0.08(+3.54%)
Aug 28, 2017 2.270 2.320 2.250 2.260 13,072,086 -0.01(-0.44%)
Aug 25, 2017 2.280 2.300 2.250 2.270 18,664,656 +0.01(+0.44%)
Aug 24, 2017 2.250 2.320 2.240 2.260 17,820,212 +0.01(+0.44%)
Aug 23, 2017 2.230 2.270 2.220 2.250 11,180,387 +0.01(+0.45%)
Aug 22, 2017 2.260 2.270 2.220 2.240 14,561,457 -0.01(-0.44%)
Aug 21, 2017 2.230 2.260 2.210 2.250 19,640,526 +0.03(+1.35%)
Aug 18, 2017 2.230 2.270 2.220 2.220 13,670,032 -0.01(-0.45%)
Aug 17, 2017 2.250 2.300 2.230 2.230 15,182,108 -0.05(-2.19%)
Aug 16, 2017 2.300 2.315 2.240 2.280 17,226,656 -0.03(-1.30%)
Aug 15, 2017 2.300 2.340 2.280 2.310 10,473,365 -0.02(-0.86%)
Aug 14, 2017 2.310 2.340 2.275 2.330 15,139,154 +0.02(+0.87%)
Aug 11, 2017 2.240 2.330 2.220 2.310 14,484,308 +0.06(+2.67%)
Aug 10, 2017 2.350 2.350 2.240 2.250 22,638,404 -0.10(-4.26%)
Aug 09, 2017 2.360 2.390 2.330 2.350 11,537,374 +0.00(+0.00%)
Aug 08, 2017 2.430 2.470 2.340 2.350 17,498,832 -0.09(-3.69%)
Aug 07, 2017 2.350 2.450 2.330 2.440 16,377,807 +0.11(+4.72%)
Aug 04, 2017 2.380 2.390 2.300 2.330 15,089,890 -0.06(-2.51%)
Aug 03, 2017 2.390 2.420 2.333 2.390 16,555,301 -0.01(-0.42%)
Aug 02, 2017 2.390 2.440 2.350 2.400 20,099,710 +0.03(+1.27%)
Aug 01, 2017 2.250 2.420 2.250 2.370 36,555,672 +0.13(+5.80%)
Jul 31, 2017 2.310 2.310 2.245 2.240 20,750,770 -0.04(-1.75%)
Jul 28, 2017 2.290 2.320 2.270 2.280 24,386,680 -0.04(-1.72%)
Jul 27, 2017 2.380 2.380 2.280 2.320 36,491,064 -0.07(-2.93%)
Jul 26, 2017 2.449 2.460 2.380 2.390 26,628,432 -0.05(-2.05%)
Jul 25, 2017 2.480 2.500 2.430 2.440 25,979,020 -0.05(-2.01%)
Jul 24, 2017 2.460 2.490 2.410 2.490 20,943,204 +0.01(+0.40%)
Jul 21, 2017 2.520 2.550 2.430 2.480 22,380,304 -0.06(-2.36%)
Jul 20, 2017 2.620 2.620 2.510 2.540 38,701,600 -0.09(-3.42%)
Jul 19, 2017 2.650 2.770 2.600 2.630 67,464,760 +0.05(+1.94%)
Jul 18, 2017 2.470 2.610 2.400 2.580 73,042,240 +0.27(+11.69%)
Jul 17, 2017 2.330 2.280 2.310 28,689,856 -0.02(-0.86%)
Jul 14, 2017 2.250 2.380 2.250 2.330 27,536,564 +0.10(+4.48%)
Jul 13, 2017 2.240 2.310 2.220 2.230 29,186,022 -0.02(-0.89%)
Jul 12, 2017 2.260 2.320 2.210 2.250 35,140,640 +0.00(+0.00%)
Jul 11, 2017 2.350 2.360 2.250 2.250 43,336,648 -0.09(-3.85%)
Jul 10, 2017 2.400 2.410 2.300 2.340 34,586,412 -0.03(-1.27%)
Jul 07, 2017 2.380 2.505 2.300 2.370 49,146,572 +0.01(+0.42%)
Jul 06, 2017 2.520 2.524 2.330 2.360 56,821,300 -0.12(-4.84%)
Jul 05, 2017 2.681 2.695 2.450 2.480 73,837,520 -0.21(-7.81%)
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.