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 (%)
Oct 31, 2003 115.40 115.60 114.00 114.60 64,120 -0.60(-0.52%)
Oct 30, 2003 116.40 117.00 115.00 115.20 66,445 -0.80(-0.69%)
Oct 29, 2003 116.20 117.20 115.00 116.00 64,540 -0.80(-0.68%)
Oct 28, 2003 115.40 117.00 113.00 116.80 72,845 +2.20(+1.92%)
Oct 27, 2003 113.60 115.80 113.00 114.60 106,530 +1.00(+0.88%)
Oct 24, 2003 114.80 115.00 111.60 113.60 100,820 -1.20(-1.05%)
Oct 23, 2003 113.20 115.40 112.60 114.80 137,570 -0.20(-0.17%)
Oct 22, 2003 117.40 117.80 115.00 115.00 163,270 -2.40(-2.04%)
Oct 21, 2003 119.20 119.20 116.20 117.40 100,820 -0.80(-0.68%)
Oct 20, 2003 113.20 118.40 113.20 118.20 164,135 +4.80(+4.23%)
Oct 17, 2003 114.80 114.80 111.60 113.40 200,580 -1.80(-1.56%)
Oct 16, 2003 118.00 118.20 115.00 115.20 211,110 -3.60(-3.03%)
Oct 15, 2003 120.80 121.60 118.20 118.80 105,865 -1.80(-1.49%)
Oct 14, 2003 121.00 122.00 119.60 120.60 141,925 -0.40(-0.33%)
Oct 13, 2003 118.00 121.40 118.00 121.00 149,750 +3.00(+2.54%)
Oct 10, 2003 119.00 120.40 117.80 118.00 117,465 -1.00(-0.84%)
Oct 09, 2003 120.00 122.80 118.60 119.00 321,970 -1.00(-0.83%)
Oct 08, 2003 116.80 120.80 116.80 120.00 491,405 +3.20(+2.74%)
Oct 07, 2003 112.00 117.40 111.80 116.80 492,190 +4.80(+4.29%)
Oct 06, 2003 109.00 112.00 107.80 112.00 193,880 +3.00(+2.75%)
Oct 03, 2003 108.80 111.00 108.20 109.00 242,685 +0.60(+0.55%)
Oct 02, 2003 108.00 108.80 105.00 108.40 162,770 +3.40(+3.24%)
Oct 01, 2003 104.20 105.00 103.40 105.00 142,955 +1.80(+1.74%)
Sep 30, 2003 103.80 104.00 103.00 103.20 151,505 -0.60(-0.58%)
Sep 29, 2003 103.60 105.60 102.60 103.80 163,770 +0.20(+0.19%)
Sep 26, 2003 100.20 106.00 102.20 103.60 280,285 +3.40(+3.39%)
Sep 25, 2003 107.60 109.00 100.20 100.20 284,945 -7.40(-6.88%)
Sep 24, 2003 109.40 109.60 104.40 107.60 180,295 -1.20(-1.10%)
Sep 23, 2003 106.00 109.20 105.80 108.80 182,125 +3.00(+2.84%)
Sep 22, 2003 103.60 107.40 102.20 105.80 302,025 +1.40(+1.34%)
Sep 19, 2003 98.20 104.80 98.00 104.40 283,775 +6.20(+6.31%)
Sep 18, 2003 95.60 98.80 95.40 98.20 105,430 +2.80(+2.94%)
Sep 17, 2003 96.40 96.60 95.18 95.40 73,065 -1.00(-1.04%)
Sep 16, 2003 96.20 96.80 95.80 96.40 65,125 +0.20(+0.21%)
Sep 15, 2003 97.60 99.00 96.00 96.20 50,475 -1.40(-1.43%)
Sep 12, 2003 97.20 99.20 95.60 97.60 81,060 +0.20(+0.21%)
Sep 11, 2003 95.60 98.00 95.00 97.40 85,970 +2.80(+2.96%)
Sep 10, 2003 97.60 97.80 94.00 94.60 88,850 -2.40(-2.47%)
Sep 09, 2003 102.00 102.00 96.00 97.00 116,360 -1.80(-1.82%)
Sep 08, 2003 98.40 100.00 98.00 98.80 97,795 +0.40(+0.41%)
Sep 05, 2003 96.00 99.60 94.00 98.40 162,395 +1.40(+1.44%)
Sep 04, 2003 97.20 100.60 96.60 97.00 240,655 -2.80(-2.81%)
Sep 03, 2003 97.20 103.00 97.20 99.80 490,670 -5.20(-4.95%)
Sep 02, 2003 103.00 106.00 103.00 105.00 317,225 +4.00(+3.96%)
Aug 29, 2003 95.20 104.20 94.60 101.00 548,195 +5.80(+6.09%)
Aug 28, 2003 92.20 96.00 92.20 95.20 140,345 +3.00(+3.25%)
Aug 27, 2003 89.60 92.40 89.60 92.20 67,340 +2.40(+2.67%)
Aug 26, 2003 90.00 91.00 89.20 89.80 44,755 -0.80(-0.88%)
Aug 25, 2003 91.80 92.00 89.60 90.60 56,455 -0.80(-0.88%)
Aug 22, 2003 91.60 92.80 90.00 91.40 54,800 -0.20(-0.22%)
Aug 21, 2003 88.40 91.80 88.40 91.60 80,880 +3.20(+3.62%)
Aug 20, 2003 87.40 89.00 87.00 88.40 54,745 +0.20(+0.23%)
Aug 19, 2003 87.00 88.80 86.80 88.20 61,690 +1.00(+1.15%)
Aug 18, 2003 88.80 89.00 86.80 87.20 73,640 -2.60(-2.90%)
Aug 15, 2003 89.20 89.80 88.20 89.80 28,980 +0.00(+0.00%)
Aug 14, 2003 90.00 90.60 88.60 89.80 87,760 -0.60(-0.66%)
Aug 13, 2003 89.40 90.80 89.00 90.40 60,845 +1.40(+1.57%)
Aug 12, 2003 85.80 89.40 85.80 89.00 82,855 +3.00(+3.49%)
Aug 11, 2003 88.80 89.80 80.00 86.00 251,710 -3.20(-3.59%)
Aug 08, 2003 90.00 90.80 89.00 89.20 75,630 -0.80(-0.89%)
Aug 07, 2003 89.80 91.40 89.00 90.00 91,690 +0.00(+0.00%)
Aug 06, 2003 92.00 93.00 89.60 90.00 112,185 -1.60(-1.75%)
Aug 05, 2003 91.00 94.80 91.00 91.60 117,995 +1.20(+1.33%)
Aug 04, 2003 92.40 93.00 90.40 90.40 160,620 -2.20(-2.38%)
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.