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 (%)
Feb 29, 2016 7.960 7.980 7.930 7.950 15,248,335 -0.01(-0.13%)
Feb 26, 2016 7.960 7.970 7.945 7.960 8,312,326 +0.00(+0.00%)
Feb 25, 2016 7.950 7.970 7.930 7.960 12,831,226 +0.01(+0.13%)
Feb 24, 2016 7.910 7.970 7.910 7.950 7,720,816 +0.01(+0.13%)
Feb 23, 2016 7.930 7.950 7.910 7.940 6,854,509 -0.01(-0.13%)
Feb 22, 2016 7.910 7.970 7.930 7.950 13,252,868 +0.02(+0.25%)
Feb 19, 2016 7.870 7.930 7.835 7.930 10,286,902 +0.04(+0.51%)
Feb 18, 2016 7.860 7.900 7.860 7.890 8,073,321 +0.02(+0.25%)
Feb 17, 2016 7.840 7.900 7.830 7.870 14,671,974 +0.04(+0.51%)
Feb 16, 2016 7.860 7.890 7.830 7.830 7,476,712 +0.01(+0.13%)
Feb 12, 2016 7.780 7.820 7.820 7.820 13,220,400 +0.07(+0.90%)
Feb 11, 2016 7.730 7.770 7.710 7.750 13,391,959 -0.03(-0.39%)
Feb 10, 2016 7.800 7.820 7.780 7.780 12,731,264 +0.02(+0.26%)
Feb 09, 2016 7.710 7.800 7.700 7.760 9,707,850 +0.01(+0.13%)
Feb 08, 2016 7.860 7.880 7.720 7.750 17,816,092 -0.16(-2.02%)
Feb 05, 2016 7.890 7.940 7.860 7.910 17,699,380 +0.06(+0.76%)
Feb 04, 2016 7.830 7.900 7.830 7.850 11,338,860 +0.00(+0.00%)
Feb 03, 2016 7.890 7.895 7.810 7.850 11,085,208 -0.02(-0.25%)
Feb 02, 2016 7.870 7.900 7.825 7.870 9,681,424 -0.05(-0.63%)
Feb 01, 2016 7.790 7.940 7.730 7.920 22,459,740 +0.13(+1.67%)
Jan 29, 2016 7.730 7.790 7.680 7.790 10,511,110 +0.11(+1.43%)
Jan 28, 2016 7.720 7.755 7.610 7.680 13,703,163 -0.05(-0.65%)
Jan 27, 2016 7.760 7.810 7.690 7.730 11,310,865 -0.05(-0.64%)
Jan 26, 2016 7.720 7.830 7.700 7.780 10,999,601 +0.07(+0.91%)
Jan 25, 2016 7.770 7.780 7.700 7.710 10,007,163 -0.09(-1.15%)
Jan 22, 2016 7.780 7.800 7.720 7.800 14,570,000 +0.09(+1.17%)
Jan 21, 2016 7.650 7.740 7.620 7.710 14,873,809 +0.13(+1.72%)
Jan 20, 2016 7.600 7.620 7.545 7.580 19,067,580 -0.06(-0.79%)
Jan 19, 2016 7.650 7.750 7.610 7.640 12,361,259 +0.00(+0.00%)
Jan 15, 2016 7.650 7.640 7.640 7.640 19,201,100 -0.04(-0.52%)
Jan 14, 2016 7.680 7.710 7.650 7.680 11,964,581 +0.00(+0.00%)
Jan 13, 2016 7.750 7.770 7.660 7.680 14,106,003 -0.07(-0.90%)
Jan 12, 2016 7.770 7.780 7.720 7.750 15,527,926 +0.01(+0.13%)
Jan 11, 2016 7.770 7.790 7.710 7.740 11,071,159 -0.02(-0.26%)
Jan 08, 2016 7.820 7.840 7.740 7.760 26,185,984 -0.05(-0.64%)
Jan 07, 2016 7.830 7.860 7.790 7.810 15,458,221 -0.07(-0.89%)
Jan 06, 2016 7.850 7.880 7.830 7.880 24,318,668 -0.01(-0.13%)
Jan 05, 2016 7.890 7.950 7.880 7.890 12,609,737 -0.01(-0.13%)
Jan 04, 2016 7.800 7.910 7.800 7.900 11,391,823 +0.06(+0.77%)
Dec 31, 2015 7.850 7.840 7.840 7.840 17,580,200 +0.00(+0.00%)
Dec 30, 2015 7.860 7.870 7.840 7.840 9,016,268 -0.02(-0.25%)
Dec 29, 2015 7.850 7.890 7.840 7.860 16,933,348 +0.02(+0.26%)
Dec 28, 2015 7.850 7.870 7.830 7.840 7,414,100 -0.02(-0.25%)
Dec 24, 2015 7.870 7.860 7.860 7.860 2,354,900 -0.03(-0.38%)
Dec 23, 2015 7.870 7.890 7.850 7.890 10,409,208 +0.04(+0.51%)
Dec 22, 2015 7.870 7.890 7.830 7.850 13,982,736 -0.02(-0.25%)
Dec 21, 2015 7.850 7.900 7.830 7.870 11,378,774 +0.03(+0.38%)
Dec 18, 2015 7.860 7.900 7.820 7.840 13,579,159 -0.04(-0.51%)
Dec 17, 2015 7.960 7.960 7.860 7.880 9,975,099 -0.02(-0.25%)
Dec 16, 2015 7.830 7.940 7.820 7.900 16,895,416 +0.10(+1.28%)
Dec 15, 2015 7.790 7.840 7.790 7.800 21,758,276 +0.04(+0.52%)
Dec 14, 2015 7.800 7.855 7.750 7.760 11,588,653 -0.04(-0.51%)
Dec 11, 2015 7.840 7.910 7.800 7.800 10,878,684 -0.08(-1.02%)
Dec 10, 2015 7.920 7.930 7.840 7.880 15,046,357 -0.07(-0.88%)
Dec 09, 2015 7.920 7.960 7.900 7.950 10,412,401 +0.00(+0.00%)
Dec 08, 2015 7.890 7.950 7.870 7.950 16,575,964 +0.02(+0.25%)
Dec 07, 2015 7.870 7.940 7.870 7.930 9,337,196 +0.03(+0.38%)
Dec 04, 2015 7.910 7.940 7.860 7.900 9,532,065 -0.01(-0.13%)
Dec 03, 2015 7.890 7.910 7.840 7.910 9,450,172 +0.02(+0.25%)
Dec 02, 2015 7.900 7.930 7.870 7.890 7,297,232 +0.00(+0.00%)
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.