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 (%)
Nov 30, 2015 7.860 7.950 7.850 7.880 12,358,857 +0.02(+0.25%)
Nov 27, 2015 7.920 7.920 7.820 7.860 3,655,125 -0.05(-0.63%)
Nov 25, 2015 7.900 7.910 7.910 7.910 8,232,200 +0.03(+0.38%)
Nov 24, 2015 7.670 7.920 7.670 7.880 21,178,764 +0.17(+2.20%)
Nov 23, 2015 7.700 7.720 7.680 7.710 13,393,285 +0.00(+0.00%)
Nov 20, 2015 7.700 7.720 7.660 7.710 13,031,976 +0.04(+0.52%)
Nov 19, 2015 7.720 7.720 7.660 7.670 14,886,934 -0.05(-0.65%)
Nov 18, 2015 7.730 7.760 7.690 7.720 15,433,852 +0.00(+0.00%)
Nov 17, 2015 7.770 7.810 7.720 7.720 11,043,714 -0.02(-0.26%)
Nov 16, 2015 7.590 7.750 7.560 7.740 13,142,541 +0.14(+1.84%)
Nov 13, 2015 7.620 7.650 7.560 7.600 17,687,108 -0.08(-1.04%)
Nov 12, 2015 7.760 7.780 7.600 7.680 17,774,256 -0.10(-1.29%)
Nov 11, 2015 7.790 7.820 7.700 7.780 16,395,537 -0.02(-0.26%)
Nov 10, 2015 7.820 7.870 7.750 7.800 14,031,565 -0.03(-0.38%)
Nov 09, 2015 7.860 7.880 7.800 7.830 11,852,338 -0.01(-0.13%)
Nov 06, 2015 7.830 7.900 7.830 7.840 28,815,528 +0.01(+0.13%)
Nov 05, 2015 7.920 7.930 7.800 7.830 22,547,600 -0.09(-1.14%)
Nov 04, 2015 7.900 7.920 7.850 7.920 16,806,680 +0.03(+0.38%)
Nov 03, 2015 7.950 7.950 7.845 7.890 20,451,900 -0.04(-0.50%)
Nov 02, 2015 7.910 7.990 7.880 7.930 39,702,880 +0.05(+0.63%)
Oct 30, 2015 7.900 7.950 7.830 7.880 33,951,732 +0.00(+0.00%)
Oct 29, 2015 8.000 8.010 7.750 7.880 81,580,400 -0.18(-2.23%)
Oct 28, 2015 8.030 8.110 7.920 8.060 242,499,792 -0.61(-7.04%)
Oct 27, 2015 6.060 8.730 6.020 8.670 183,393,760 +2.59(+42.60%)
Oct 26, 2015 6.170 6.250 6.055 6.080 14,113,308 -0.10(-1.62%)
Oct 23, 2015 6.160 6.190 6.070 6.180 17,335,904 +0.07(+1.15%)
Oct 22, 2015 6.280 6.290 6.030 6.110 23,237,886 -0.11(-1.77%)
Oct 21, 2015 6.370 6.380 6.160 6.220 14,308,379 -0.11(-1.74%)
Oct 20, 2015 6.480 6.550 6.330 6.330 19,105,512 -0.17(-2.62%)
Oct 19, 2015 6.270 6.510 6.250 6.500 20,128,972 +0.18(+2.85%)
Oct 16, 2015 6.280 6.485 6.260 6.320 27,243,194 +0.01(+0.16%)
Oct 15, 2015 6.100 6.380 6.090 6.310 19,678,012 +0.26(+4.30%)
Oct 14, 2015 6.160 6.260 5.980 6.050 23,787,422 -0.08(-1.31%)
Oct 13, 2015 6.230 6.330 6.130 6.130 13,132,825 -0.13(-2.08%)
Oct 12, 2015 6.270 6.340 6.200 6.260 11,608,133 -0.02(-0.32%)
Oct 09, 2015 6.250 6.280 6.150 6.280 12,356,609 +0.03(+0.48%)
Oct 08, 2015 6.150 6.280 6.125 6.250 13,192,158 +0.08(+1.30%)
Oct 07, 2015 6.170 6.231 6.020 6.170 17,126,478 +0.08(+1.31%)
Oct 06, 2015 6.360 6.475 6.085 6.090 24,230,774 -0.27(-4.25%)
Oct 05, 2015 6.350 6.420 6.270 6.360 22,152,662 +0.10(+1.60%)
Oct 02, 2015 6.100 6.290 5.920 6.260 22,401,812 +0.08(+1.29%)
Oct 01, 2015 6.000 6.230 5.980 6.180 28,140,824 +0.11(+1.81%)
Sep 30, 2015 6.200 6.215 5.880 6.070 36,046,168 -0.03(-0.49%)
Sep 29, 2015 6.200 6.285 6.015 6.100 33,914,544 -0.10(-1.61%)
Sep 28, 2015 6.730 6.740 6.080 6.200 50,249,340 -0.60(-8.82%)
Sep 25, 2015 6.980 7.000 6.700 6.800 27,180,778 -0.03(-0.44%)
Sep 24, 2015 6.900 6.950 6.685 6.830 29,976,608 -0.17(-2.43%)
Sep 23, 2015 7.180 7.190 6.910 7.000 25,263,260 -0.17(-2.37%)
Sep 22, 2015 7.220 7.295 7.135 7.170 28,878,466 -0.16(-2.18%)
Sep 21, 2015 7.550 7.560 7.220 7.330 39,653,292 -0.18(-2.40%)
Sep 18, 2015 7.650 7.870 7.480 7.510 59,728,736 -0.15(-1.96%)
Sep 17, 2015 8.100 8.160 7.610 7.660 87,258,096 -0.93(-10.83%)
Sep 16, 2015 8.570 8.670 8.520 8.590 21,818,660 +0.05(+0.59%)
Sep 15, 2015 8.470 8.570 8.350 8.540 17,300,012 +0.08(+0.95%)
Sep 14, 2015 8.630 8.640 8.350 8.460 20,966,088 -0.15(-1.74%)
Sep 11, 2015 8.470 8.630 8.420 8.610 15,644,807 +0.11(+1.29%)
Sep 10, 2015 8.160 8.540 8.160 8.500 21,390,472 +0.35(+4.29%)
Sep 09, 2015 8.380 8.500 8.130 8.150 18,143,616 -0.12(-1.45%)
Sep 08, 2015 8.370 8.370 8.180 8.270 17,971,656 +0.07(+0.85%)
Sep 04, 2015 8.100 8.200 8.200 8.200 10,001,600 +0.01(+0.12%)
Sep 03, 2015 8.150 8.350 8.140 8.190 14,270,870 +0.03(+0.37%)
Sep 02, 2015 8.070 8.160 7.970 8.160 14,865,563 +0.16(+2.00%)
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.