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 (%)
Aug 31, 2023 0.8200 0.8800 0.7700 0.7700 6,188,452 -0.05(-6.10%)
Aug 30, 2023 0.7600 0.9100 0.7384 0.8200 11,771,455 +0.02(+2.50%)
Aug 29, 2023 0.7600 0.8396 0.7036 0.8000 14,246,709 +0.04(+4.85%)
Aug 28, 2023 0.6914 0.8850 0.6602 0.7630 39,972,960 +0.06(+8.23%)
Aug 25, 2023 1.450 1.515 0.6602 0.7050 39,787,792 -0.73(-51.04%)
Aug 24, 2023 1.510 1.510 1.420 1.440 1,755,226 -0.05(-3.36%)
Aug 23, 2023 1.450 1.510 1.390 1.490 2,865,820 +0.03(+2.05%)
Aug 22, 2023 1.550 1.560 1.450 1.460 2,272,423 -0.05(-3.31%)
Aug 21, 2023 1.660 1.690 1.500 1.510 4,244,486 -0.16(-9.58%)
Aug 18, 2023 1.840 1.840 1.660 1.670 3,942,860 -0.17(-9.24%)
Aug 17, 2023 1.750 2.040 1.740 1.840 5,387,964 +0.09(+5.14%)
Aug 16, 2023 1.880 1.910 1.740 1.750 2,693,932 -0.14(-7.41%)
Aug 15, 2023 2.020 2.090 1.890 1.890 3,409,247 -0.16(-7.80%)
Aug 14, 2023 2.240 2.250 2.030 2.050 3,433,628 -0.26(-11.26%)
Aug 11, 2023 2.100 2.350 2.060 2.310 6,095,004 +0.19(+8.96%)
Aug 10, 2023 2.550 2.575 2.110 2.120 7,282,426 -0.42(-16.54%)
Aug 09, 2023 2.840 2.940 2.510 2.540 5,185,872 -0.29(-10.25%)
Aug 08, 2023 2.680 2.900 2.440 2.830 8,089,397 +0.11(+4.04%)
Aug 07, 2023 3.000 3.130 2.510 2.720 20,407,520 +0.04(+1.49%)
Aug 04, 2023 2.570 3.160 2.510 2.680 33,360,686 +0.11(+4.28%)
Aug 03, 2023 2.180 2.610 2.030 2.570 22,965,536 +0.33(+14.73%)
Aug 02, 2023 1.670 2.860 1.660 2.240 57,099,168 +0.54(+31.76%)
Aug 01, 2023 1.610 1.710 1.580 1.700 1,859,408 +0.08(+4.94%)
Jul 31, 2023 1.610 1.650 1.600 1.620 1,312,745 +0.02(+1.25%)
Jul 28, 2023 1.600 1.620 1.580 1.600 928,393 +0.02(+1.27%)
Jul 27, 2023 1.620 1.630 1.560 1.580 1,107,917 -0.03(-1.86%)
Jul 26, 2023 1.570 1.620 1.570 1.610 776,804 +0.03(+1.90%)
Jul 25, 2023 1.560 1.590 1.550 1.580 498,845 +0.02(+1.28%)
Jul 24, 2023 1.600 1.620 1.560 1.560 874,312 -0.03(-1.89%)
Jul 21, 2023 1.590 1.620 1.575 1.590 852,878 +0.01(+0.63%)
Jul 20, 2023 1.520 1.590 1.510 1.580 1,433,888 +0.06(+3.95%)
Jul 19, 2023 1.520 1.560 1.510 1.520 1,140,151 +0.02(+1.33%)
Jul 18, 2023 1.520 1.570 1.500 1.500 1,065,722 -0.01(-0.66%)
Jul 17, 2023 1.550 1.550 1.510 1.510 948,693 -0.03(-1.95%)
Jul 14, 2023 1.670 1.680 1.520 1.540 1,912,921 -0.13(-7.78%)
Jul 13, 2023 1.620 1.670 1.600 1.670 1,134,022 +0.06(+3.73%)
Jul 12, 2023 1.650 1.670 1.600 1.610 2,285,568 -0.02(-1.23%)
Jul 11, 2023 1.580 1.630 1.510 1.630 3,111,688 +0.04(+2.52%)
Jul 10, 2023 1.670 1.700 1.590 1.590 2,889,666 -0.05(-3.05%)
Jul 07, 2023 1.550 1.690 1.520 1.640 3,596,179 +0.09(+5.81%)
Jul 06, 2023 1.440 1.570 1.420 1.550 3,134,843 +0.09(+6.16%)
Jul 05, 2023 1.500 1.518 1.430 1.460 2,775,926 -0.05(-3.31%)
Jul 03, 2023 1.500 1.540 1.480 1.510 2,075,933 +0.00(+0.00%)
Jun 30, 2023 1.570 1.580 1.500 1.510 3,847,943 -0.02(-1.31%)
Jun 29, 2023 1.570 1.630 1.520 1.530 7,041,364 +0.01(+0.66%)
Jun 28, 2023 1.580 1.600 1.520 1.520 3,522,342 -0.07(-4.40%)
Jun 27, 2023 1.760 1.760 1.530 1.590 6,981,808 -0.21(-11.67%)
Jun 26, 2023 1.910 1.930 1.770 1.800 2,474,273 -0.10(-5.26%)
Jun 23, 2023 1.960 1.970 1.890 1.900 8,497,356 -0.08(-4.04%)
Jun 22, 2023 1.980 2.000 1.930 1.980 1,816,350 -0.01(-0.50%)
Jun 21, 2023 1.850 2.100 1.840 1.990 3,619,584 +0.14(+7.57%)
Jun 20, 2023 1.840 1.860 1.790 1.850 1,190,851 +0.01(+0.54%)
Jun 16, 2023 1.830 1.850 1.790 1.840 2,566,904 +0.01(+0.55%)
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.