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 28, 2019 0.7575 0.7615 0.7300 0.7400 8,735,115 -0.02(-2.30%)
Feb 27, 2019 0.7500 0.7770 0.7452 0.7574 7,162,322 +0.01(+0.83%)
Feb 26, 2019 0.7770 0.7770 0.7500 0.7512 6,125,597 -0.02(-2.24%)
Feb 25, 2019 0.7500 0.7808 0.7491 0.7684 9,498,639 +0.03(+3.84%)
Feb 22, 2019 0.7400 0.7500 0.7200 0.7400 9,929,400 -0.01(-1.00%)
Feb 21, 2019 0.7800 0.7800 0.7376 0.7475 10,795,721 -0.02(-2.92%)
Feb 20, 2019 0.7800 0.7900 0.7600 0.7700 8,774,117 -0.01(-1.53%)
Feb 19, 2019 0.7950 0.8018 0.7745 0.7820 8,613,961 -0.02(-2.25%)
Feb 15, 2019 0.7900 0.8100 0.7900 0.8000 9,544,500 +0.02(+2.01%)
Feb 14, 2019 0.7900 0.8000 0.7816 0.7842 4,857,363 -0.02(-1.98%)
Feb 13, 2019 0.8000 0.8200 0.7900 0.8000 12,723,185 +0.01(+0.69%)
Feb 12, 2019 0.8000 0.8078 0.7822 0.7945 8,808,527 +0.00(+0.57%)
Feb 11, 2019 0.7800 0.8050 0.7700 0.7900 11,892,023 +0.01(+1.28%)
Feb 08, 2019 0.7900 0.8000 0.7700 0.7800 9,244,000 -0.01(-1.73%)
Feb 07, 2019 0.7900 0.8049 0.7701 0.7937 7,010,661 -0.01(-0.79%)
Feb 06, 2019 0.7900 0.8200 0.7700 0.8000 9,834,487 +0.01(+1.27%)
Feb 05, 2019 0.7800 0.8300 0.7700 0.7900 17,550,048 +0.02(+2.66%)
Feb 04, 2019 0.7600 0.7825 0.7308 0.7695 20,547,260 +0.02(+2.60%)
Feb 01, 2019 0.8100 0.8100 0.7500 0.7500 24,444,300 -0.05(-6.64%)
Jan 31, 2019 0.8306 0.8380 0.7800 0.8033 17,912,430 -0.03(-3.22%)
Jan 30, 2019 0.8600 0.8788 0.8014 0.8300 18,806,136 -0.03(-3.42%)
Jan 29, 2019 0.9100 0.9101 0.8510 0.8594 16,408,194 -0.06(-6.59%)
Jan 28, 2019 0.8950 0.9300 0.8300 0.9200 20,318,288 -0.03(-3.16%)
Jan 25, 2019 0.9500 0.9600 0.9200 0.9500 14,218,000 +0.00(+0.42%)
Jan 24, 2019 0.9512 0.9600 0.9310 0.9460 8,547,095 -0.00(-0.42%)
Jan 23, 2019 0.9500 0.9700 0.9400 0.9500 10,024,464 +0.02(+1.62%)
Jan 22, 2019 0.9900 1.000 0.9129 0.9349 15,572,384 -0.03(-3.52%)
Jan 18, 2019 0.9080 0.9930 0.8950 0.9690 16,587,100 +0.07(+7.67%)
Jan 17, 2019 0.8900 0.9000 0.8700 0.9000 10,349,191 +0.01(+1.12%)
Jan 16, 2019 0.9000 0.9000 0.8600 0.8900 11,837,552 +0.00(+0.29%)
Jan 15, 2019 0.8200 0.8900 0.8112 0.8874 15,050,383 +0.08(+9.34%)
Jan 14, 2019 0.8100 0.8175 0.8010 0.8116 6,320,470 +0.00(+0.20%)
Jan 11, 2019 0.7900 0.8300 0.7800 0.8100 12,804,400 +0.01(+1.72%)
Jan 10, 2019 0.8020 0.8099 0.7600 0.7963 14,797,071 -0.02(-2.04%)
Jan 09, 2019 0.8250 0.8340 0.8000 0.8129 7,555,909 +0.00(+0.36%)
Jan 08, 2019 0.8500 0.8600 0.8000 0.8100 15,763,587 -0.03(-3.01%)
Jan 07, 2019 0.7757 0.8400 0.7600 0.8351 16,440,798 +0.06(+7.75%)
Jan 04, 2019 0.7600 0.8160 0.7550 0.7750 16,185,300 +0.03(+3.58%)
Jan 03, 2019 0.7712 0.7955 0.7260 0.7482 14,583,447 -0.02(-2.83%)
Jan 02, 2019 0.7000 0.7800 0.7000 0.7700 16,638,025 +0.06(+8.45%)
Dec 31, 2018 0.7300 0.7400 0.6800 0.7100 20,778,800 +0.02(+2.90%)
Dec 28, 2018 0.6300 0.7100 0.6300 0.6900 29,185,800 +0.05(+7.81%)
Dec 27, 2018 0.6700 0.6800 0.6000 0.6400 32,464,268 -0.02(-3.06%)
Dec 26, 2018 0.6910 0.6950 0.6439 0.6602 34,290,460 -0.02(-2.91%)
Dec 24, 2018 0.7100 0.7100 0.6600 0.6800 16,444,100 -0.03(-4.23%)
Dec 21, 2018 0.7900 0.7900 0.7000 0.7100 32,106,200 -0.08(-10.13%)
Dec 20, 2018 0.8800 0.9200 0.7400 0.7900 31,059,976 -0.02(-2.59%)
Dec 19, 2018 0.8500 0.8650 0.8100 0.8110 15,052,919 -0.04(-4.59%)
Dec 18, 2018 0.8400 0.8700 0.8100 0.8500 10,709,502 +0.03(+3.56%)
Dec 17, 2018 0.8944 0.9000 0.8000 0.8208 20,174,462 -0.07(-8.19%)
Dec 14, 2018 0.9050 0.9500 0.8900 0.8940 15,910,200 -0.01(-1.49%)
Dec 13, 2018 0.9800 0.9850 0.8800 0.9075 19,450,864 -0.07(-7.40%)
Dec 12, 2018 0.9800 1.000 0.9702 0.9800 8,366,707 +0.01(+1.03%)
Dec 11, 2018 1.000 1.010 0.9500 0.9700 6,804,672 -0.01(-1.02%)
Dec 10, 2018 1.010 1.020 0.9700 0.9800 12,800,038 -0.03(-2.97%)
Dec 07, 2018 1.030 1.050 1.010 1.010 6,712,500 -0.02(-1.94%)
Dec 06, 2018 1.040 1.050 1.000 1.030 15,214,270 -0.01(-0.96%)
Dec 04, 2018 1.120 1.130 1.040 1.040 12,757,800 -0.07(-6.31%)
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.