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 (%)
Jul 29, 2016 6.970 7.020 6.930 7.000 7,045,036 +0.03(+0.43%)
Jul 28, 2016 6.950 7.030 6.910 6.970 10,947,416 +0.00(+0.00%)
Jul 27, 2016 7.120 7.150 6.930 6.970 12,151,401 +0.00(+0.00%)
Jul 26, 2016 6.880 7.000 6.850 6.970 12,365,438 +0.05(+0.72%)
Jul 25, 2016 6.850 6.940 6.830 6.920 6,363,471 +0.10(+1.47%)
Jul 22, 2016 6.840 6.920 6.810 6.820 10,775,431 -0.04(-0.58%)
Jul 21, 2016 6.850 6.890 6.800 6.860 13,253,654 -0.03(-0.44%)
Jul 20, 2016 7.090 7.090 6.890 6.890 17,122,232 -0.18(-2.55%)
Jul 19, 2016 7.050 7.140 6.950 7.070 28,548,632 +0.06(+0.86%)
Jul 18, 2016 7.200 7.275 6.950 7.010 20,837,236 -0.18(-2.50%)
Jul 15, 2016 7.020 7.375 7.160 7.190 38,002,004 +0.17(+2.42%)
Jul 14, 2016 6.910 7.100 6.835 7.020 29,283,204 +0.17(+2.48%)
Jul 13, 2016 6.900 6.930 6.790 6.850 22,354,096 -0.02(-0.29%)
Jul 12, 2016 6.910 6.950 6.660 6.870 37,482,608 -0.01(-0.15%)
Jul 11, 2016 7.110 7.160 6.850 6.880 39,662,568 -0.22(-3.10%)
Jul 08, 2016 7.320 7.290 7.080 7.100 23,800,580 -0.19(-2.61%)
Jul 07, 2016 7.450 7.460 7.260 7.290 17,478,208 -0.12(-1.62%)
Jul 06, 2016 7.370 7.510 7.360 7.410 31,780,684 +0.11(+1.51%)
Jul 05, 2016 7.370 7.400 7.260 7.300 18,457,876 -0.01(-0.14%)
Jul 01, 2016 7.550 7.310 7.310 7.310 43,526,400 -0.18(-2.40%)
Jun 30, 2016 7.660 7.670 7.450 7.490 23,916,208 -0.16(-2.09%)
Jun 29, 2016 7.680 7.700 7.610 7.650 9,152,143 +0.02(+0.26%)
Jun 28, 2016 7.630 7.650 7.545 7.630 9,802,284 +0.08(+1.06%)
Jun 27, 2016 7.690 7.700 7.530 7.550 15,692,679 -0.16(-2.08%)
Jun 24, 2016 7.680 7.750 7.660 7.710 18,307,642 -0.06(-0.77%)
Jun 23, 2016 7.730 7.790 7.720 7.770 9,159,259 +0.04(+0.52%)
Jun 22, 2016 7.740 7.770 7.720 7.730 18,630,318 -0.01(-0.13%)
Jun 21, 2016 7.770 7.785 7.730 7.740 10,652,079 +0.00(+0.00%)
Jun 20, 2016 7.780 7.860 7.730 7.740 19,189,782 -0.04(-0.51%)
Jun 17, 2016 7.830 7.850 7.750 7.780 17,172,806 -0.03(-0.38%)
Jun 16, 2016 7.700 7.840 7.700 7.810 26,523,348 -0.01(-0.13%)
Jun 15, 2016 7.780 7.860 7.780 7.820 16,298,342 -0.01(-0.13%)
Jun 14, 2016 7.860 7.870 7.780 7.830 10,359,486 -0.01(-0.13%)
Jun 13, 2016 7.830 7.850 7.800 7.840 11,997,437 +0.01(+0.13%)
Jun 10, 2016 7.570 7.880 7.770 7.830 52,008,064 +0.26(+3.43%)
Jun 09, 2016 7.620 7.670 7.560 7.570 26,133,816 -0.04(-0.53%)
Jun 08, 2016 7.710 7.750 7.550 7.610 33,468,764 -0.10(-1.30%)
Jun 07, 2016 7.760 7.760 7.710 7.710 14,717,130 -0.06(-0.77%)
Jun 06, 2016 7.730 7.780 7.720 7.770 8,187,504 +0.05(+0.65%)
Jun 03, 2016 7.750 7.755 7.700 7.720 5,438,038 -0.05(-0.64%)
Jun 02, 2016 7.720 7.795 7.720 7.770 6,507,876 +0.03(+0.39%)
Jun 01, 2016 7.700 7.770 7.680 7.740 9,818,005 +0.04(+0.52%)
May 31, 2016 7.750 7.780 7.680 7.700 10,546,055 -0.05(-0.65%)
May 27, 2016 7.850 7.750 7.750 7.750 14,070,500 -0.08(-1.02%)
May 26, 2016 7.700 7.870 7.680 7.830 21,514,160 +0.17(+2.22%)
May 25, 2016 7.650 7.720 7.620 7.660 16,035,588 +0.03(+0.39%)
May 24, 2016 7.700 7.750 7.575 7.630 19,536,366 -0.04(-0.52%)
May 23, 2016 7.650 7.720 7.622 7.670 9,083,119 +0.01(+0.13%)
May 20, 2016 7.730 7.760 7.410 7.660 36,924,232 -0.06(-0.78%)
May 19, 2016 7.890 7.930 7.705 7.720 26,614,940 -0.14(-1.78%)
May 18, 2016 7.850 7.950 7.840 7.860 10,848,227 -0.01(-0.13%)
May 17, 2016 7.970 7.986 7.840 7.870 20,296,616 -0.10(-1.25%)
May 16, 2016 7.960 8.000 7.960 7.970 7,134,701 +0.02(+0.25%)
May 13, 2016 8.000 8.010 7.950 7.950 19,706,336 -0.06(-0.75%)
May 12, 2016 8.020 8.060 7.990 8.010 13,831,981 +0.01(+0.12%)
May 11, 2016 8.000 8.040 7.980 8.000 20,029,480 -0.10(-1.23%)
May 10, 2016 8.060 8.110 8.050 8.100 8,764,067 +0.03(+0.37%)
May 09, 2016 7.970 8.080 7.960 8.070 7,332,092 +0.12(+1.51%)
May 06, 2016 8.000 8.020 7.950 7.950 12,802,116 -0.05(-0.62%)
May 05, 2016 8.010 8.030 7.990 8.000 6,842,627 -0.01(-0.12%)
May 04, 2016 8.020 8.035 8.000 8.010 7,039,093 -0.02(-0.25%)
May 03, 2016 8.030 8.060 8.000 8.030 8,525,832 -0.01(-0.12%)
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.