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 (%)
Aug 30, 2013 3.470 3.530 3.450 3.460 18,420,120 +0.06(+1.76%)
Aug 29, 2013 3.370 3.480 3.370 3.400 12,087,473 +0.05(+1.49%)
Aug 28, 2013 3.400 3.430 3.350 3.350 11,187,940 -0.04(-1.18%)
Aug 27, 2013 3.450 3.490 3.370 3.390 15,838,356 -0.09(-2.59%)
Aug 26, 2013 3.430 3.550 3.420 3.480 13,736,886 +0.05(+1.46%)
Aug 23, 2013 3.410 3.450 3.400 3.430 8,454,292 -0.01(-0.29%)
Aug 22, 2013 3.440 3.470 3.380 3.440 8,267,499 +0.00(+0.00%)
Aug 21, 2013 3.470 3.470 3.350 3.440 15,889,838 -0.04(-1.15%)
Aug 20, 2013 3.420 3.500 3.400 3.480 12,788,544 +0.08(+2.35%)
Aug 19, 2013 3.550 3.600 3.350 3.400 19,911,182 -0.12(-3.41%)
Aug 16, 2013 3.520 3.600 3.490 3.520 16,747,344 +0.04(+1.15%)
Aug 15, 2013 3.510 3.620 3.450 3.480 23,828,832 +0.01(+0.29%)
Aug 14, 2013 3.470 3.620 3.450 3.470 33,027,758 +0.06(+1.76%)
Aug 13, 2013 3.320 3.450 3.310 3.410 28,291,832 +0.13(+3.96%)
Aug 12, 2013 3.150 3.290 3.140 3.280 17,849,324 +0.13(+4.13%)
Aug 09, 2013 3.140 3.190 3.120 3.150 5,589,835 +0.01(+0.32%)
Aug 08, 2013 3.140 3.190 3.130 3.140 6,915,351 +0.03(+0.96%)
Aug 07, 2013 3.160 3.160 3.080 3.110 8,157,864 -0.06(-1.89%)
Aug 06, 2013 3.210 3.210 3.140 3.170 11,085,370 -0.04(-1.25%)
Aug 05, 2013 3.280 3.290 3.200 3.210 13,376,264 -0.06(-1.83%)
Aug 02, 2013 3.140 3.300 3.100 3.270 24,009,480 +0.14(+4.47%)
Aug 01, 2013 3.050 3.160 3.030 3.130 35,003,312 +0.13(+4.33%)
Jul 31, 2013 2.990 3.000 2.950 3.000 14,135,630 +0.01(+0.33%)
Jul 30, 2013 2.970 3.010 2.950 2.990 13,739,663 +0.05(+1.70%)
Jul 29, 2013 2.990 3.020 2.940 2.940 8,639,447 -0.04(-1.34%)
Jul 26, 2013 2.880 3.000 2.870 2.980 13,605,898 +0.08(+2.76%)
Jul 25, 2013 2.870 2.910 2.830 2.900 10,962,540 +0.00(+0.00%)
Jul 24, 2013 2.890 2.930 2.860 2.900 11,060,342 +0.03(+1.05%)
Jul 23, 2013 2.980 2.990 2.860 2.870 25,329,256 -0.11(-3.69%)
Jul 22, 2013 3.010 3.010 2.980 2.980 9,804,472 -0.03(-1.00%)
Jul 19, 2013 2.990 3.030 2.980 3.010 15,187,619 +0.01(+0.33%)
Jul 18, 2013 2.990 3.040 2.910 3.000 98,264,720 +0.02(+0.67%)
Jul 17, 2013 3.070 3.070 2.970 2.980 31,269,112 -0.08(-2.61%)
Jul 16, 2013 2.830 3.090 2.800 3.060 43,416,168 +0.23(+8.13%)
Jul 15, 2013 2.800 2.840 2.780 2.830 13,248,237 +0.03(+1.07%)
Jul 12, 2013 2.780 2.820 2.760 2.800 8,251,061 +0.01(+0.36%)
Jul 11, 2013 2.790 2.800 2.760 2.790 10,953,997 +0.03(+1.09%)
Jul 10, 2013 2.780 2.795 2.740 2.760 8,685,977 -0.02(-0.72%)
Jul 09, 2013 2.820 2.810 2.770 2.780 15,086,159 -0.03(-1.07%)
Jul 08, 2013 2.780 2.830 2.760 2.810 10,454,887 +0.04(+1.44%)
Jul 05, 2013 2.780 2.810 2.730 2.770 11,312,994 +0.01(+0.36%)
Jul 03, 2013 2.760 2.780 2.670 2.760 24,626,434 +0.02(+0.73%)
Jul 02, 2013 2.790 2.790 2.720 2.740 19,846,898 -0.05(-1.79%)
Jul 01, 2013 2.850 2.870 2.740 2.790 23,878,924 -0.07(-2.45%)
Jun 28, 2013 2.820 2.860 2.760 2.860 35,409,668 +0.04(+1.42%)
Jun 27, 2013 2.800 2.860 2.790 2.820 20,555,088 +0.06(+2.17%)
Jun 26, 2013 2.860 2.860 2.710 2.760 73,068,824 -0.05(-1.78%)
Jun 25, 2013 2.810 2.830 2.755 2.810 17,850,386 +0.05(+1.81%)
Jun 24, 2013 2.780 2.780 2.620 2.760 34,054,792 -0.10(-3.50%)
Jun 21, 2013 2.950 2.990 2.700 2.860 51,737,264 -0.02(-0.69%)
Jun 20, 2013 3.030 3.048 2.800 2.880 52,359,488 -0.23(-7.40%)
Jun 19, 2013 3.170 3.170 3.090 3.110 22,842,450 -0.02(-0.64%)
Jun 18, 2013 3.160 3.190 3.100 3.130 19,405,666 -0.01(-0.32%)
Jun 17, 2013 3.140 3.180 3.110 3.140 21,251,658 +0.05(+1.62%)
Jun 14, 2013 3.170 3.210 3.070 3.090 17,815,416 -0.06(-1.90%)
Jun 13, 2013 3.000 3.160 2.990 3.150 15,350,464 +0.13(+4.30%)
Jun 12, 2013 3.050 3.090 2.970 3.020 15,775,846 +0.02(+0.67%)
Jun 11, 2013 3.050 3.070 3.000 3.000 26,966,668 -0.09(-2.91%)
Jun 10, 2013 3.120 3.200 3.075 3.090 42,177,612 +0.06(+1.98%)
Jun 07, 2013 2.940 3.080 2.930 3.030 46,443,140 +0.13(+4.48%)
Jun 06, 2013 2.860 2.980 2.850 2.900 23,157,116 +0.04(+1.40%)
Jun 05, 2013 2.880 2.920 2.830 2.860 13,067,587 -0.02(-0.69%)
Jun 04, 2013 2.940 2.950 2.870 2.880 12,424,695 -0.06(-2.04%)
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.