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 (%)
Oct 30, 2009 1.320 1.320 1.240 1.290 16,159,906 -0.04(-3.01%)
Oct 29, 2009 1.270 1.360 1.240 1.330 13,441,681 +0.07(+5.56%)
Oct 28, 2009 1.310 1.350 1.210 1.260 14,934,480 -0.07(-5.26%)
Oct 27, 2009 1.300 1.340 1.250 1.330 14,990,746 +0.03(+2.31%)
Oct 26, 2009 1.320 1.380 1.300 1.300 12,053,884 -0.01(-0.76%)
Oct 23, 2009 1.300 1.310 1.250 1.310 19,508,872 -0.09(-6.43%)
Oct 22, 2009 1.430 1.440 1.360 1.400 9,537,366 -0.03(-2.10%)
Oct 21, 2009 1.490 1.502 1.420 1.430 10,036,980 -0.06(-4.03%)
Oct 20, 2009 1.490 1.510 1.460 1.490 28,032,760 -0.06(-3.87%)
Oct 19, 2009 1.590 1.590 1.540 1.550 5,433,687 -0.03(-1.90%)
Oct 16, 2009 1.570 1.580 1.540 1.580 5,104,654 -0.01(-0.63%)
Oct 15, 2009 1.590 1.600 1.560 1.590 5,167,954 +0.01(+0.63%)
Oct 14, 2009 1.580 1.580 1.540 1.580 6,227,735 +0.03(+1.94%)
Oct 13, 2009 1.500 1.560 1.480 1.550 7,802,910 +0.04(+2.65%)
Oct 12, 2009 1.510 1.560 1.490 1.510 8,240,863 -0.05(-3.21%)
Oct 09, 2009 1.580 1.620 1.540 1.560 5,875,239 -0.04(-2.50%)
Oct 08, 2009 1.500 1.600 1.490 1.600 18,237,952 +0.10(+6.67%)
Oct 07, 2009 1.500 1.510 1.460 1.500 6,242,802 +0.00(+0.00%)
Oct 06, 2009 1.550 1.560 1.460 1.500 11,715,035 +0.02(+1.35%)
Oct 05, 2009 1.440 1.530 1.430 1.480 10,442,550 +0.07(+4.96%)
Oct 02, 2009 1.500 1.510 1.390 1.410 18,177,256 -0.10(-6.62%)
Oct 01, 2009 1.630 1.640 1.500 1.510 22,223,654 -0.13(-7.93%)
Sep 30, 2009 1.600 1.660 1.550 1.640 13,589,743 +0.01(+0.61%)
Sep 29, 2009 1.670 1.680 1.580 1.630 20,522,868 -0.01(-0.61%)
Sep 28, 2009 1.590 1.680 1.570 1.640 16,379,739 +0.07(+4.46%)
Sep 25, 2009 1.680 1.680 1.520 1.570 38,240,472 -0.14(-8.19%)
Sep 24, 2009 1.800 1.840 1.660 1.710 38,480,416 -0.24(-12.31%)
Sep 23, 2009 1.990 1.990 1.870 1.950 25,894,684 -0.04(-2.01%)
Sep 22, 2009 2.050 2.070 1.950 1.990 21,019,964 -0.09(-4.33%)
Sep 21, 2009 2.080 2.150 1.980 2.080 17,503,262 -0.09(-4.15%)
Sep 18, 2009 2.290 2.300 1.960 2.170 30,840,628 -0.07(-3.13%)
Sep 17, 2009 2.120 2.350 2.090 2.240 61,160,408 +0.37(+19.79%)
Sep 16, 2009 1.860 2.090 1.830 1.870 56,408,308 +0.05(+2.75%)
Sep 15, 2009 1.780 1.880 1.750 1.820 34,835,648 +0.08(+4.60%)
Sep 14, 2009 1.660 1.790 1.650 1.740 19,675,188 +0.04(+2.35%)
Sep 11, 2009 1.720 1.740 1.690 1.700 17,902,542 -0.01(-0.58%)
Sep 10, 2009 1.670 1.730 1.620 1.710 13,135,498 +0.06(+3.64%)
Sep 09, 2009 1.520 1.750 1.510 1.650 36,031,240 +0.16(+10.74%)
Sep 08, 2009 1.530 1.560 1.490 1.490 4,346,552 -0.03(-1.97%)
Sep 04, 2009 1.570 1.590 1.510 1.520 3,755,422 -0.05(-3.18%)
Sep 03, 2009 1.490 1.570 1.480 1.570 6,499,900 +0.03(+1.95%)
Sep 02, 2009 1.520 1.570 1.380 1.540 20,114,716 +0.02(+1.32%)
Sep 01, 2009 1.540 1.660 1.490 1.520 16,515,084 -0.02(-1.30%)
Aug 31, 2009 1.550 1.560 1.510 1.540 3,684,706 -0.03(-1.91%)
Aug 28, 2009 1.600 1.600 1.540 1.570 6,370,983 -0.03(-1.88%)
Aug 27, 2009 1.580 1.610 1.560 1.600 2,856,353 +0.02(+1.27%)
Aug 26, 2009 1.590 1.600 1.560 1.580 4,013,500 +0.01(+0.64%)
Aug 25, 2009 1.560 1.590 1.540 1.570 5,711,278 +0.01(+0.64%)
Aug 24, 2009 1.610 1.610 1.550 1.560 4,719,869 -0.04(-2.50%)
Aug 21, 2009 1.590 1.600 1.540 1.600 5,360,698 +0.02(+1.27%)
Aug 20, 2009 1.580 1.610 1.560 1.580 3,665,607 -0.03(-1.86%)
Aug 19, 2009 1.580 1.610 1.580 1.610 2,734,121 +0.00(+0.00%)
Aug 18, 2009 1.610 1.620 1.560 1.610 8,981,973 +0.00(+0.06%)
Aug 17, 2009 1.640 1.640 1.560 1.609 12,117,552 -0.09(-5.35%)
Aug 14, 2009 1.610 1.700 1.600 1.700 8,506,515 +0.04(+2.41%)
Aug 13, 2009 1.620 1.660 1.595 1.660 4,437,455 +0.06(+3.75%)
Aug 12, 2009 1.570 1.610 1.550 1.600 6,099,571 +0.03(+1.91%)
Aug 11, 2009 1.610 1.640 1.560 1.570 6,048,811 -0.08(-4.85%)
Aug 10, 2009 1.610 1.710 1.600 1.650 8,286,702 +0.00(+0.00%)
Aug 07, 2009 1.640 1.720 1.590 1.650 8,605,104 +0.09(+5.77%)
Aug 06, 2009 1.600 1.650 1.510 1.560 4,607,298 -0.05(-3.11%)
Aug 05, 2009 1.620 1.670 1.560 1.610 4,446,100 -0.02(-1.23%)
Aug 04, 2009 1.700 1.710 1.620 1.630 7,667,222 -0.06(-3.56%)
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.