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 (%)
Sep 28, 2007 4.790 4.800 4.560 4.620 21,170,712 -0.22(-4.55%)
Sep 27, 2007 4.850 4.960 4.710 4.840 28,848,100 -0.21(-4.16%)
Sep 26, 2007 4.990 5.050 4.940 5.050 11,900,412 +0.13(+2.64%)
Sep 25, 2007 5.040 5.100 4.910 4.920 8,756,184 -0.15(-2.96%)
Sep 24, 2007 4.970 5.080 4.940 5.070 8,215,900 +0.13(+2.63%)
Sep 21, 2007 5.100 5.110 4.940 4.940 13,688,125 -0.15(-2.95%)
Sep 20, 2007 5.130 5.130 5.050 5.090 7,119,100 +0.04(+0.79%)
Sep 19, 2007 5.050 5.200 5.030 5.050 10,490,900 +0.06(+1.20%)
Sep 18, 2007 4.930 5.000 4.870 4.990 4,235,300 +0.10(+2.04%)
Sep 17, 2007 4.960 4.980 4.850 4.890 4,124,100 -0.11(-2.20%)
Sep 14, 2007 4.840 5.000 4.830 5.000 6,038,100 +0.12(+2.46%)
Sep 13, 2007 4.790 4.950 4.750 4.880 9,898,300 +0.09(+1.88%)
Sep 12, 2007 4.920 4.930 4.760 4.790 7,708,000 -0.19(-3.82%)
Sep 11, 2007 4.980 5.010 4.860 4.980 10,098,600 +0.02(+0.40%)
Sep 10, 2007 5.040 5.050 4.950 4.960 6,376,900 -0.06(-1.20%)
Sep 07, 2007 5.030 5.030 4.970 5.020 7,515,600 -0.09(-1.76%)
Sep 06, 2007 5.060 5.130 4.950 5.110 6,292,700 +0.10(+2.00%)
Sep 05, 2007 5.070 5.080 4.990 5.010 4,193,100 -0.10(-1.96%)
Sep 04, 2007 5.050 5.120 5.040 5.110 3,066,300 +0.04(+0.79%)
Aug 31, 2007 5.130 5.130 5.020 5.070 3,206,700 +0.00(+0.00%)
Aug 30, 2007 5.040 5.160 5.010 5.070 4,013,000 -0.01(-0.20%)
Aug 29, 2007 5.040 5.080 5.000 5.080 5,298,800 +0.08(+1.60%)
Aug 28, 2007 5.110 5.110 4.980 5.000 4,487,400 -0.09(-1.77%)
Aug 27, 2007 5.100 5.220 5.060 5.090 6,619,878 -0.01(-0.20%)
Aug 24, 2007 5.000 5.140 4.960 5.100 12,631,100 +0.10(+2.00%)
Aug 23, 2007 5.020 5.040 4.940 5.000 8,514,400 +0.02(+0.40%)
Aug 22, 2007 4.980 5.020 4.960 4.980 10,642,500 +0.02(+0.40%)
Aug 21, 2007 4.920 4.960 4.850 4.960 9,298,600 +0.03(+0.61%)
Aug 20, 2007 4.890 4.990 4.860 4.930 26,407,400 +0.05(+1.02%)
Aug 17, 2007 5.000 5.011 4.800 4.880 14,360,400 +0.04(+0.83%)
Aug 16, 2007 4.850 4.850 4.600 4.840 21,920,000 -0.06(-1.22%)
Aug 15, 2007 5.070 5.100 4.780 4.900 13,586,450 -0.21(-4.11%)
Aug 14, 2007 5.190 5.230 5.080 5.110 7,127,500 -0.03(-0.58%)
Aug 13, 2007 5.150 5.210 5.100 5.140 7,251,900 +0.01(+0.19%)
Aug 10, 2007 5.090 5.190 5.010 5.130 9,838,400 -0.01(-0.19%)
Aug 09, 2007 5.120 5.330 5.070 5.140 12,724,800 -0.11(-2.10%)
Aug 08, 2007 5.060 5.270 5.030 5.250 15,734,700 +0.20(+3.96%)
Aug 07, 2007 5.050 5.140 4.930 5.050 10,903,756 -0.07(-1.37%)
Aug 06, 2007 5.270 5.380 4.980 5.120 15,469,150 -0.18(-3.40%)
Aug 03, 2007 5.325 5.450 5.270 5.300 7,574,300 -0.15(-2.75%)
Aug 02, 2007 5.500 5.510 5.300 5.450 14,092,542 -0.07(-1.27%)
Aug 01, 2007 5.500 5.560 5.370 5.520 9,456,670 +0.01(+0.18%)
Jul 31, 2007 5.600 5.600 5.440 5.510 14,480,889 +0.05(+0.92%)
Jul 30, 2007 5.380 5.640 5.300 5.460 13,113,588 +0.08(+1.49%)
Jul 27, 2007 5.600 5.650 5.300 5.380 12,500,678 -0.21(-3.76%)
Jul 26, 2007 5.700 5.700 5.420 5.590 13,691,903 -0.16(-2.78%)
Jul 25, 2007 5.800 5.810 5.720 5.750 10,019,860 -0.01(-0.17%)
Jul 24, 2007 5.880 5.940 5.690 5.760 13,348,568 -0.08(-1.37%)
Jul 23, 2007 5.910 5.940 5.760 5.840 9,388,900 -0.07(-1.18%)
Jul 20, 2007 5.950 5.980 5.860 5.910 12,396,670 -0.05(-0.84%)
Jul 19, 2007 6.080 6.100 5.920 5.960 8,069,962 -0.11(-1.81%)
Jul 18, 2007 6.100 6.100 6.020 6.070 10,633,733 -0.05(-0.82%)
Jul 17, 2007 6.090 6.130 6.030 6.120 5,555,808 +0.03(+0.49%)
Jul 16, 2007 6.200 6.251 6.030 6.090 9,385,689 -0.11(-1.77%)
Jul 13, 2007 6.140 6.210 6.120 6.200 9,871,303 +0.09(+1.47%)
Jul 12, 2007 6.110 6.150 6.090 6.110 6,935,658 +0.00(+0.00%)
Jul 11, 2007 6.170 6.230 6.090 6.110 9,159,600 -0.06(-0.97%)
Jul 10, 2007 6.230 6.280 6.170 6.170 5,666,754 -0.12(-1.91%)
Jul 09, 2007 6.350 6.370 6.280 6.290 4,608,505 -0.08(-1.26%)
Jul 06, 2007 6.340 6.440 6.320 6.370 5,460,980 +0.03(+0.47%)
Jul 05, 2007 6.360 6.370 6.310 6.340 3,515,284 -0.03(-0.47%)
Jul 03, 2007 6.350 6.410 6.330 6.370 2,349,100 -0.01(-0.16%)
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.