Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rite Aid Corp (NY: RAD )

0.6483 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 (%)
Feb 27, 2009 5.092 5.600 4.600 5.600 0 +1.00(+21.74%)
Feb 26, 2009 5.198 5.198 4.600 4.600 62,454 -0.40(-8.00%)
Feb 25, 2009 4.860 5.200 4.600 5.000 106,867 -0.20(-3.85%)
Feb 24, 2009 4.100 5.200 4.100 5.200 218,250 +1.20(+30.00%)
Feb 23, 2009 4.700 5.000 4.000 4.000 153,232 -0.60(-13.04%)
Feb 20, 2009 5.000 5.000 4.600 4.600 0 -0.60(-11.54%)
Feb 19, 2009 4.806 5.200 4.800 5.200 110,228 +0.40(+8.33%)
Feb 18, 2009 5.000 5.340 4.600 4.800 142,390 -0.20(-4.00%)
Feb 17, 2009 5.800 5.800 4.800 5.000 200,475 -0.60(-10.71%)
Feb 13, 2009 5.800 5.800 5.400 5.600 65,735 -0.20(-3.45%)
Feb 12, 2009 5.800 6.000 5.400 5.800 146,897 +0.00(+0.00%)
Feb 11, 2009 5.600 6.000 5.400 5.800 70,932 +0.20(+3.57%)
Feb 10, 2009 5.822 6.200 5.600 5.600 135,207 +0.00(+0.00%)
Feb 09, 2009 5.800 6.200 5.432 5.600 179,133 -0.40(-6.67%)
Feb 06, 2009 5.400 6.000 5.000 6.000 240,401 +0.80(+15.38%)
Feb 05, 2009 5.000 5.200 4.800 5.200 92,818 +0.20(+4.00%)
Feb 04, 2009 5.400 5.400 4.800 5.000 125,514 -0.40(-7.41%)
Feb 03, 2009 5.200 5.600 5.000 5.400 111,482 +0.20(+3.85%)
Feb 02, 2009 5.424 5.800 4.600 5.200 249,791 -0.40(-7.14%)
Jan 30, 2009 5.760 5.800 5.400 5.600 0 +0.20(+3.70%)
Jan 29, 2009 6.200 6.200 5.400 5.400 233,072 -0.60(-10.00%)
Jan 28, 2009 6.400 6.400 5.800 6.000 264,184 +0.00(+0.00%)
Jan 27, 2009 6.200 6.200 5.600 6.000 217,918 -0.20(-3.23%)
Jan 26, 2009 6.320 6.400 6.000 6.200 92,959 +0.00(+0.00%)
Jan 23, 2009 6.550 6.550 6.000 6.200 175,138 +0.20(+3.33%)
Jan 22, 2009 6.600 6.600 6.000 6.000 147,068 -0.20(-3.23%)
Jan 21, 2009 6.980 6.980 6.200 6.200 127,266 -0.40(-6.06%)
Jan 20, 2009 7.800 7.800 6.600 6.600 115,952 -2.00(-23.26%)
Jan 16, 2009 6.600 8.600 6.400 8.600 150,020 +2.00(+30.30%)
Jan 15, 2009 6.824 7.200 6.600 6.600 110,590 -0.40(-5.71%)
Jan 14, 2009 7.400 7.400 6.800 7.000 209,628 -0.40(-5.41%)
Jan 13, 2009 6.800 7.400 6.800 7.400 352,733 +0.80(+12.12%)
Jan 12, 2009 7.350 7.400 6.600 6.600 258,678 -0.20(-2.94%)
Jan 09, 2009 7.396 7.400 6.800 6.800 181,005 -0.20(-2.86%)
Jan 08, 2009 7.242 7.400 7.000 7.000 117,524 +0.00(+0.00%)
Jan 07, 2009 7.000 7.400 7.000 7.000 144,480 +0.00(+0.00%)
Jan 06, 2009 7.004 7.400 7.000 7.000 316,122 +0.00(+0.00%)
Jan 05, 2009 7.000 7.200 6.800 7.000 231,300 +0.20(+2.94%)
Jan 02, 2009 6.400 7.000 6.400 6.800 0 +0.60(+9.68%)
Jan 01, 2009 6.022 6.400 6.000 6.200 0 +0.00(+0.00%)
Dec 31, 2008 6.022 6.400 6.000 6.200 382,821 -0.40(-6.06%)
Dec 30, 2008 6.600 6.600 6.000 6.600 279,421 +0.00(+0.00%)
Dec 29, 2008 6.600 7.200 6.200 6.600 254,970 +0.00(+0.00%)
Dec 26, 2008 7.000 7.200 6.500 6.600 149,717 -0.40(-5.71%)
Dec 24, 2008 6.616 7.200 6.400 7.000 134,017 -0.20(-2.78%)
Dec 23, 2008 7.400 7.602 6.800 7.200 268,754 -0.60(-7.69%)
Dec 22, 2008 8.000 8.200 7.200 7.800 332,092 +0.80(+11.43%)
Dec 19, 2008 8.800 9.400 7.000 7.000 345,480 -2.40(-25.53%)
Dec 18, 2008 11.20 11.20 8.400 9.400 315,620 -0.80(-7.84%)
Dec 17, 2008 9.600 10.40 9.400 10.20 331,711 +0.60(+6.25%)
Dec 16, 2008 9.400 9.600 9.200 9.600 158,139 +0.20(+2.13%)
Dec 15, 2008 8.800 9.400 8.800 9.400 127,927 +0.20(+2.17%)
Dec 12, 2008 9.000 9.400 8.600 9.200 142,762 -0.20(-2.13%)
Dec 11, 2008 8.800 9.400 8.800 9.400 233,066 +0.00(+0.00%)
Dec 10, 2008 9.014 9.400 8.800 9.400 213,066 +0.80(+9.30%)
Dec 09, 2008 9.200 9.200 8.600 8.600 189,166 -0.40(-4.44%)
Dec 08, 2008 8.800 9.200 8.400 9.000 432,087 +1.00(+12.50%)
Dec 05, 2008 9.000 9.000 8.000 8.000 104,759 -1.20(-13.04%)
Dec 04, 2008 9.000 9.400 8.396 9.200 142,215 -0.20(-2.13%)
Dec 03, 2008 9.404 9.800 8.400 9.400 347,714 +0.00(+0.00%)
Dec 02, 2008 9.200 9.800 8.006 9.400 160,091 +1.60(+20.51%)
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.