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 30, 2015 6.200 6.215 5.880 6.070 36,046,168 -0.03(-0.49%)
Sep 29, 2015 6.200 6.285 6.015 6.100 33,914,544 -0.10(-1.61%)
Sep 28, 2015 6.730 6.740 6.080 6.200 50,249,340 -0.60(-8.82%)
Sep 25, 2015 6.980 7.000 6.700 6.800 27,180,778 -0.03(-0.44%)
Sep 24, 2015 6.900 6.950 6.685 6.830 29,976,608 -0.17(-2.43%)
Sep 23, 2015 7.180 7.190 6.910 7.000 25,263,260 -0.17(-2.37%)
Sep 22, 2015 7.220 7.295 7.135 7.170 28,878,466 -0.16(-2.18%)
Sep 21, 2015 7.550 7.560 7.220 7.330 39,653,292 -0.18(-2.40%)
Sep 18, 2015 7.650 7.870 7.480 7.510 59,728,736 -0.15(-1.96%)
Sep 17, 2015 8.100 8.160 7.610 7.660 87,258,096 -0.93(-10.83%)
Sep 16, 2015 8.570 8.670 8.520 8.590 21,818,660 +0.05(+0.59%)
Sep 15, 2015 8.470 8.570 8.350 8.540 17,300,012 +0.08(+0.95%)
Sep 14, 2015 8.630 8.640 8.350 8.460 20,966,088 -0.15(-1.74%)
Sep 11, 2015 8.470 8.630 8.420 8.610 15,644,807 +0.11(+1.29%)
Sep 10, 2015 8.160 8.540 8.160 8.500 21,390,472 +0.35(+4.29%)
Sep 09, 2015 8.380 8.500 8.130 8.150 18,143,616 -0.12(-1.45%)
Sep 08, 2015 8.370 8.370 8.180 8.270 17,971,656 +0.07(+0.85%)
Sep 04, 2015 8.100 8.200 8.200 8.200 10,001,600 +0.01(+0.12%)
Sep 03, 2015 8.150 8.350 8.140 8.190 14,270,870 +0.03(+0.37%)
Sep 02, 2015 8.070 8.160 7.970 8.160 14,865,563 +0.16(+2.00%)
Sep 01, 2015 8.040 8.160 7.900 8.000 21,745,442 -0.25(-3.03%)
Aug 31, 2015 8.190 8.300 8.150 8.250 14,226,617 +0.01(+0.12%)
Aug 28, 2015 8.230 8.300 8.150 8.240 11,809,061 +0.00(+0.00%)
Aug 27, 2015 8.160 8.300 8.000 8.240 22,618,114 +0.28(+3.52%)
Aug 26, 2015 7.960 7.980 7.620 7.960 27,472,000 +0.21(+2.71%)
Aug 25, 2015 8.170 8.190 7.740 7.750 21,795,816 -0.04(-0.51%)
Aug 24, 2015 7.280 8.125 6.970 7.790 33,033,204 -0.15(-1.89%)
Aug 21, 2015 8.250 8.280 7.930 7.940 34,401,124 -0.47(-5.59%)
Aug 20, 2015 8.640 8.850 8.400 8.410 30,469,700 -0.31(-3.56%)
Aug 19, 2015 8.785 8.880 8.680 8.720 15,346,811 -0.10(-1.13%)
Aug 18, 2015 9.100 9.110 8.790 8.820 27,523,608 -0.34(-3.71%)
Aug 17, 2015 9.070 9.210 9.030 9.160 12,668,228 +0.08(+0.88%)
Aug 14, 2015 9.070 9.130 9.000 9.080 10,124,905 +0.04(+0.44%)
Aug 13, 2015 9.080 9.170 8.940 9.040 22,122,624 +0.14(+1.57%)
Aug 12, 2015 8.740 8.950 8.600 8.900 14,306,413 +0.06(+0.68%)
Aug 11, 2015 8.900 8.910 8.750 8.840 15,723,303 -0.10(-1.12%)
Aug 10, 2015 8.950 9.090 8.910 8.940 12,095,768 +0.06(+0.68%)
Aug 07, 2015 9.090 9.130 8.850 8.880 15,452,116 -0.24(-2.63%)
Aug 06, 2015 9.320 9.350 9.010 9.120 16,341,040 -0.20(-2.15%)
Aug 05, 2015 9.130 9.470 9.110 9.320 30,300,088 +0.24(+2.64%)
Aug 04, 2015 8.870 9.090 8.830 9.080 21,064,200 +0.25(+2.83%)
Aug 03, 2015 8.900 8.970 8.790 8.830 9,344,930 -0.08(-0.90%)
Jul 31, 2015 8.940 8.990 8.880 8.910 10,493,974 -0.05(-0.56%)
Jul 30, 2015 8.870 8.960 8.855 8.960 18,467,880 +0.09(+1.01%)
Jul 29, 2015 8.740 8.920 8.730 8.870 17,379,908 +0.12(+1.37%)
Jul 28, 2015 8.590 8.770 8.500 8.750 23,873,158 +0.16(+1.86%)
Jul 27, 2015 8.620 8.630 8.460 8.590 16,340,843 -0.13(-1.49%)
Jul 24, 2015 8.790 8.860 8.700 8.720 11,482,755 -0.07(-0.80%)
Jul 23, 2015 8.890 8.900 8.750 8.790 12,924,254 -0.04(-0.45%)
Jul 22, 2015 8.650 8.940 8.640 8.830 19,265,928 +0.14(+1.61%)
Jul 21, 2015 8.830 8.840 8.680 8.690 10,144,136 -0.13(-1.47%)
Jul 20, 2015 8.980 8.990 8.810 8.820 10,723,539 -0.09(-1.01%)
Jul 17, 2015 8.930 9.000 8.830 8.910 13,825,657 -0.04(-0.45%)
Jul 16, 2015 8.780 8.950 8.750 8.950 17,993,216 +0.22(+2.52%)
Jul 15, 2015 8.790 8.810 8.690 8.730 10,646,429 -0.09(-1.02%)
Jul 14, 2015 8.790 8.920 8.750 8.820 14,722,841 -0.07(-0.79%)
Jul 13, 2015 8.740 8.900 8.720 8.890 18,249,460 +0.18(+2.07%)
Jul 10, 2015 8.590 8.819 8.460 8.710 21,157,138 +0.03(+0.35%)
Jul 09, 2015 8.390 8.710 8.340 8.680 28,404,930 +0.41(+4.96%)
Jul 08, 2015 8.410 8.530 8.250 8.270 13,795,422 -0.26(-3.05%)
Jul 07, 2015 8.320 8.540 8.200 8.530 20,504,624 +0.24(+2.90%)
Jul 06, 2015 8.290 8.490 8.200 8.290 28,296,794 -0.10(-1.19%)
Jul 02, 2015 8.400 8.390 8.390 8.390 17,897,400 -0.02(-0.24%)
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.