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 31, 2016 6.620 6.725 6.580 6.710 9,760,256 +0.08(+1.21%)
Oct 28, 2016 6.720 6.720 6.580 6.630 11,389,730 -0.06(-0.90%)
Oct 27, 2016 6.820 6.830 6.625 6.690 10,428,251 -0.10(-1.47%)
Oct 26, 2016 7.020 7.040 6.710 6.790 18,285,656 -0.22(-3.14%)
Oct 25, 2016 7.050 7.060 7.000 7.010 6,003,513 -0.02(-0.28%)
Oct 24, 2016 7.080 7.130 7.000 7.030 5,883,166 -0.01(-0.14%)
Oct 21, 2016 7.030 7.110 7.000 7.040 21,745,316 -0.07(-0.98%)
Oct 20, 2016 6.980 7.200 6.920 7.110 57,520,384 +0.45(+6.76%)
Oct 19, 2016 6.830 6.850 6.630 6.660 55,693,464 -0.36(-5.13%)
Oct 18, 2016 7.090 7.125 7.000 7.020 12,426,842 -0.02(-0.28%)
Oct 17, 2016 7.090 7.140 6.970 7.040 9,270,868 -0.02(-0.28%)
Oct 14, 2016 7.040 7.130 6.800 7.060 49,050,408 -0.14(-1.94%)
Oct 13, 2016 7.190 7.300 7.160 7.200 17,313,136 +0.06(+0.84%)
Oct 12, 2016 7.340 7.340 6.960 7.140 24,884,276 -0.23(-3.12%)
Oct 11, 2016 7.370 7.430 7.335 7.370 11,642,518 +0.03(+0.41%)
Oct 10, 2016 7.440 7.450 7.310 7.340 4,351,956 -0.07(-0.94%)
Oct 07, 2016 7.380 7.640 7.150 7.410 28,900,760 +0.04(+0.54%)
Oct 06, 2016 7.540 7.600 7.260 7.370 22,513,200 -0.21(-2.77%)
Oct 05, 2016 7.600 7.610 7.530 7.580 26,528,892 -0.01(-0.13%)
Oct 04, 2016 7.660 7.690 7.540 7.590 15,517,687 -0.09(-1.17%)
Oct 03, 2016 7.740 7.760 7.600 7.680 8,627,574 -0.01(-0.13%)
Sep 30, 2016 7.610 7.760 7.600 7.690 13,130,672 +0.12(+1.59%)
Sep 29, 2016 7.760 7.775 7.550 7.570 23,538,146 -0.15(-1.94%)
Sep 28, 2016 8.000 8.090 7.620 7.720 55,189,764 -0.35(-4.34%)
Sep 27, 2016 8.030 8.070 8.030 8.070 9,811,912 +0.03(+0.37%)
Sep 26, 2016 8.070 8.085 8.010 8.040 11,536,514 -0.05(-0.62%)
Sep 23, 2016 8.110 8.130 8.060 8.090 5,640,605 -0.03(-0.37%)
Sep 22, 2016 8.090 8.160 8.054 8.120 7,465,044 +0.02(+0.25%)
Sep 21, 2016 8.050 8.126 8.030 8.100 17,938,022 +0.06(+0.75%)
Sep 20, 2016 8.000 8.080 8.000 8.040 6,077,653 +0.03(+0.37%)
Sep 19, 2016 8.040 8.080 8.000 8.010 6,555,862 -0.02(-0.25%)
Sep 16, 2016 8.060 8.090 8.010 8.030 10,370,986 -0.03(-0.37%)
Sep 15, 2016 8.100 8.120 7.990 8.060 17,690,208 -0.02(-0.25%)
Sep 14, 2016 8.150 8.220 8.030 8.080 22,076,240 -0.05(-0.62%)
Sep 13, 2016 8.120 8.180 8.100 8.130 11,637,553 +0.01(+0.12%)
Sep 12, 2016 8.150 8.165 8.100 8.120 12,480,831 -0.03(-0.37%)
Sep 09, 2016 8.190 8.210 8.130 8.150 17,484,680 -0.06(-0.73%)
Sep 08, 2016 7.750 8.300 8.150 8.210 69,120,368 +0.46(+5.94%)
Sep 07, 2016 7.610 7.780 7.600 7.750 11,922,407 +0.19(+2.51%)
Sep 06, 2016 7.550 7.630 7.550 7.560 7,084,926 -0.03(-0.40%)
Sep 02, 2016 7.520 7.590 7.590 7.590 5,304,400 +0.05(+0.66%)
Sep 01, 2016 7.570 7.575 7.500 7.540 3,536,276 +0.01(+0.13%)
Aug 31, 2016 7.460 7.530 7.390 7.530 8,699,454 +0.08(+1.07%)
Aug 30, 2016 7.400 7.470 7.360 7.450 15,194,065 +0.03(+0.40%)
Aug 29, 2016 7.450 7.500 7.390 7.420 8,365,463 -0.01(-0.13%)
Aug 26, 2016 7.470 7.500 7.420 7.430 6,026,701 -0.04(-0.54%)
Aug 25, 2016 7.460 7.530 7.420 7.470 7,157,582 +0.00(+0.00%)
Aug 24, 2016 7.650 7.610 7.385 7.470 33,270,560 -0.18(-2.35%)
Aug 23, 2016 7.720 7.750 7.610 7.650 7,895,679 -0.08(-1.03%)
Aug 22, 2016 7.720 7.760 7.700 7.730 5,936,835 -0.02(-0.26%)
Aug 19, 2016 7.740 7.785 7.680 7.750 12,363,260 +0.03(+0.39%)
Aug 18, 2016 7.620 7.730 7.590 7.720 6,630,756 +0.09(+1.18%)
Aug 17, 2016 7.670 7.710 7.615 7.630 8,056,838 -0.07(-0.91%)
Aug 16, 2016 7.600 7.710 7.550 7.700 7,124,816 +0.09(+1.18%)
Aug 15, 2016 7.570 7.625 7.560 7.610 4,557,724 +0.06(+0.79%)
Aug 12, 2016 7.560 7.610 7.520 7.550 5,272,467 -0.01(-0.13%)
Aug 11, 2016 7.500 7.605 7.450 7.560 21,334,628 +0.08(+1.07%)
Aug 10, 2016 7.350 7.540 7.270 7.480 42,197,784 +0.42(+5.95%)
Aug 09, 2016 7.030 7.080 6.990 7.060 10,345,034 +0.04(+0.57%)
Aug 08, 2016 6.990 7.056 6.960 7.020 8,913,192 +0.04(+0.57%)
Aug 05, 2016 6.920 7.010 6.890 6.980 6,281,740 +0.06(+0.87%)
Aug 04, 2016 6.980 7.000 6.910 6.920 7,602,417 -0.06(-0.86%)
Aug 03, 2016 6.960 7.025 6.930 6.980 7,383,162 -0.03(-0.43%)
Aug 02, 2016 7.000 7.050 6.930 7.010 17,666,832 -0.01(-0.14%)
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.