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 29, 2013 5.920 5.950 5.860 5.920 13,596,051 +0.09(+1.54%)
Nov 27, 2013 5.880 5.950 5.770 5.830 32,401,800 +0.07(+1.22%)
Nov 26, 2013 5.610 5.840 5.580 5.760 33,390,852 +0.21(+3.78%)
Nov 25, 2013 5.470 5.630 5.440 5.550 23,907,368 +0.15(+2.78%)
Nov 22, 2013 5.310 5.400 5.305 5.400 19,360,068 +0.12(+2.27%)
Nov 21, 2013 5.220 5.350 5.170 5.280 27,985,948 +0.18(+3.53%)
Nov 20, 2013 5.100 5.170 5.050 5.100 11,678,802 +0.03(+0.59%)
Nov 19, 2013 5.160 5.215 5.040 5.070 18,420,276 -0.11(-2.12%)
Nov 18, 2013 5.280 5.300 5.130 5.180 19,628,832 -0.08(-1.52%)
Nov 15, 2013 5.220 5.290 5.220 5.260 10,356,198 +0.04(+0.77%)
Nov 14, 2013 5.270 5.300 5.210 5.220 14,090,348 -0.04(-0.76%)
Nov 13, 2013 5.200 5.280 5.180 5.260 13,785,053 +0.04(+0.77%)
Nov 12, 2013 5.220 5.280 5.170 5.220 10,167,553 +0.00(+0.00%)
Nov 11, 2013 5.240 5.310 5.210 5.220 11,455,648 -0.03(-0.57%)
Nov 08, 2013 5.140 5.250 5.140 5.250 18,253,488 +0.12(+2.34%)
Nov 07, 2013 5.175 5.250 5.060 5.130 22,100,706 -0.02(-0.39%)
Nov 06, 2013 5.350 5.360 5.140 5.150 24,543,668 -0.16(-3.01%)
Nov 05, 2013 5.360 5.420 5.300 5.310 25,325,596 -0.06(-1.12%)
Nov 04, 2013 5.310 5.390 5.270 5.370 20,270,070 +0.10(+1.90%)
Nov 01, 2013 5.370 5.400 5.230 5.270 26,475,382 -0.06(-1.13%)
Oct 31, 2013 5.290 5.330 5.223 5.330 23,533,028 +0.12(+2.30%)
Oct 30, 2013 5.200 5.300 5.180 5.210 26,086,552 +0.03(+0.58%)
Oct 29, 2013 5.060 5.190 5.050 5.180 21,833,144 +0.15(+2.98%)
Oct 28, 2013 5.130 5.170 5.010 5.030 17,619,788 -0.09(-1.76%)
Oct 25, 2013 5.210 5.220 5.030 5.120 23,292,200 -0.10(-1.92%)
Oct 24, 2013 5.160 5.250 5.120 5.220 14,212,240 +0.10(+1.95%)
Oct 23, 2013 5.080 5.150 5.050 5.120 16,315,105 -0.04(-0.78%)
Oct 22, 2013 5.270 5.300 5.020 5.160 25,153,388 -0.09(-1.71%)
Oct 21, 2013 5.370 5.400 5.250 5.250 16,169,391 -0.05(-0.94%)
Oct 18, 2013 5.430 5.440 5.280 5.300 22,890,708 -0.05(-0.93%)
Oct 17, 2013 5.180 5.350 5.140 5.350 36,799,716 +0.21(+4.09%)
Oct 16, 2013 5.150 5.190 5.100 5.140 23,398,360 +0.03(+0.59%)
Oct 15, 2013 5.130 5.200 5.070 5.110 26,031,448 +0.04(+0.79%)
Oct 14, 2013 4.920 5.080 4.870 5.070 20,330,772 +0.08(+1.60%)
Oct 11, 2013 5.020 5.070 4.970 4.990 23,054,532 -0.01(-0.20%)
Oct 10, 2013 4.980 5.100 4.970 5.000 39,505,304 +0.17(+3.52%)
Oct 09, 2013 5.020 5.050 4.750 4.830 45,985,424 -0.17(-3.40%)
Oct 08, 2013 5.240 5.270 4.910 5.000 46,184,136 -0.20(-3.85%)
Oct 07, 2013 5.220 5.330 5.180 5.200 31,996,116 +0.01(+0.19%)
Oct 04, 2013 5.150 5.260 5.130 5.190 47,420,596 +0.11(+2.17%)
Oct 03, 2013 5.180 5.298 5.080 5.080 66,223,244 +0.07(+1.40%)
Oct 02, 2013 4.950 5.060 4.940 5.010 38,250,840 +0.07(+1.42%)
Oct 01, 2013 4.810 4.990 4.772 4.940 38,474,744 +0.18(+3.78%)
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%)
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.