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 (%)
Mar 31, 2016 8.120 8.180 8.120 8.150 12,824,682 +0.04(+0.49%)
Mar 30, 2016 8.150 8.190 8.110 8.110 18,414,216 -0.03(-0.37%)
Mar 29, 2016 8.120 8.190 8.100 8.140 11,811,596 +0.02(+0.25%)
Mar 28, 2016 8.070 8.130 8.030 8.120 8,988,709 +0.05(+0.62%)
Mar 24, 2016 7.990 8.070 8.070 8.070 18,364,000 +0.07(+0.88%)
Mar 23, 2016 7.990 8.000 7.980 8.000 15,356,032 +0.02(+0.25%)
Mar 22, 2016 7.970 8.000 7.970 7.980 6,145,353 -0.01(-0.13%)
Mar 21, 2016 7.990 8.010 7.970 7.990 6,599,358 +0.02(+0.25%)
Mar 18, 2016 8.010 8.030 7.970 7.970 8,941,119 -0.02(-0.25%)
Mar 17, 2016 7.980 8.030 7.960 7.990 13,300,345 +0.01(+0.13%)
Mar 16, 2016 7.970 8.000 7.920 7.980 10,265,030 +0.02(+0.25%)
Mar 15, 2016 7.970 7.980 7.930 7.960 7,021,884 -0.01(-0.13%)
Mar 14, 2016 7.970 8.000 7.950 7.970 8,690,265 +0.00(+0.00%)
Mar 11, 2016 8.030 8.030 7.940 7.970 17,489,460 -0.02(-0.25%)
Mar 10, 2016 8.020 8.045 7.970 7.990 9,142,562 -0.03(-0.37%)
Mar 09, 2016 8.010 8.030 7.960 8.020 8,969,592 +0.02(+0.25%)
Mar 08, 2016 8.010 8.040 8.000 8.000 6,764,610 -0.01(-0.12%)
Mar 07, 2016 8.000 8.040 8.000 8.010 6,688,442 -0.02(-0.25%)
Mar 04, 2016 7.970 8.070 7.960 8.030 13,834,046 +0.06(+0.75%)
Mar 03, 2016 7.960 7.990 7.950 7.970 9,119,940 +0.00(+0.00%)
Mar 02, 2016 7.950 7.970 7.920 7.970 12,219,113 +0.03(+0.38%)
Mar 01, 2016 7.970 7.980 7.930 7.940 15,505,631 -0.01(-0.13%)
Feb 29, 2016 7.960 7.980 7.930 7.950 15,248,335 -0.01(-0.13%)
Feb 26, 2016 7.960 7.970 7.945 7.960 8,312,326 +0.00(+0.00%)
Feb 25, 2016 7.950 7.970 7.930 7.960 12,831,226 +0.01(+0.13%)
Feb 24, 2016 7.910 7.970 7.910 7.950 7,720,816 +0.01(+0.13%)
Feb 23, 2016 7.930 7.950 7.910 7.940 6,854,509 -0.01(-0.13%)
Feb 22, 2016 7.910 7.970 7.930 7.950 13,252,868 +0.02(+0.25%)
Feb 19, 2016 7.870 7.930 7.835 7.930 10,286,902 +0.04(+0.51%)
Feb 18, 2016 7.860 7.900 7.860 7.890 8,073,321 +0.02(+0.25%)
Feb 17, 2016 7.840 7.900 7.830 7.870 14,671,974 +0.04(+0.51%)
Feb 16, 2016 7.860 7.890 7.830 7.830 7,476,712 +0.01(+0.13%)
Feb 12, 2016 7.780 7.820 7.820 7.820 13,220,400 +0.07(+0.90%)
Feb 11, 2016 7.730 7.770 7.710 7.750 13,391,959 -0.03(-0.39%)
Feb 10, 2016 7.800 7.820 7.780 7.780 12,731,264 +0.02(+0.26%)
Feb 09, 2016 7.710 7.800 7.700 7.760 9,707,850 +0.01(+0.13%)
Feb 08, 2016 7.860 7.880 7.720 7.750 17,816,092 -0.16(-2.02%)
Feb 05, 2016 7.890 7.940 7.860 7.910 17,699,380 +0.06(+0.76%)
Feb 04, 2016 7.830 7.900 7.830 7.850 11,338,860 +0.00(+0.00%)
Feb 03, 2016 7.890 7.895 7.810 7.850 11,085,208 -0.02(-0.25%)
Feb 02, 2016 7.870 7.900 7.825 7.870 9,681,424 -0.05(-0.63%)
Feb 01, 2016 7.790 7.940 7.730 7.920 22,459,740 +0.13(+1.67%)
Jan 29, 2016 7.730 7.790 7.680 7.790 10,511,110 +0.11(+1.43%)
Jan 28, 2016 7.720 7.755 7.610 7.680 13,703,163 -0.05(-0.65%)
Jan 27, 2016 7.760 7.810 7.690 7.730 11,310,865 -0.05(-0.64%)
Jan 26, 2016 7.720 7.830 7.700 7.780 10,999,601 +0.07(+0.91%)
Jan 25, 2016 7.770 7.780 7.700 7.710 10,007,163 -0.09(-1.15%)
Jan 22, 2016 7.780 7.800 7.720 7.800 14,570,000 +0.09(+1.17%)
Jan 21, 2016 7.650 7.740 7.620 7.710 14,873,809 +0.13(+1.72%)
Jan 20, 2016 7.600 7.620 7.545 7.580 19,067,580 -0.06(-0.79%)
Jan 19, 2016 7.650 7.750 7.610 7.640 12,361,259 +0.00(+0.00%)
Jan 15, 2016 7.650 7.640 7.640 7.640 19,201,100 -0.04(-0.52%)
Jan 14, 2016 7.680 7.710 7.650 7.680 11,964,581 +0.00(+0.00%)
Jan 13, 2016 7.750 7.770 7.660 7.680 14,106,003 -0.07(-0.90%)
Jan 12, 2016 7.770 7.780 7.720 7.750 15,527,926 +0.01(+0.13%)
Jan 11, 2016 7.770 7.790 7.710 7.740 11,071,159 -0.02(-0.26%)
Jan 08, 2016 7.820 7.840 7.740 7.760 26,185,984 -0.05(-0.64%)
Jan 07, 2016 7.830 7.860 7.790 7.810 15,458,221 -0.07(-0.89%)
Jan 06, 2016 7.850 7.880 7.830 7.880 24,318,668 -0.01(-0.13%)
Jan 05, 2016 7.890 7.950 7.880 7.890 12,609,737 -0.01(-0.13%)
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.