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 (%)
Nov 30, 2015 157.20 159.00 157.00 157.60 617,942 +0.40(+0.25%)
Nov 27, 2015 158.40 158.40 156.40 157.20 182,756 -1.00(-0.63%)
Nov 25, 2015 158.00 158.20 158.20 158.20 411,610 +0.60(+0.38%)
Nov 24, 2015 153.40 158.40 153.40 157.60 1,058,938 +3.40(+2.20%)
Nov 23, 2015 154.00 154.40 153.60 154.20 669,664 +0.00(+0.00%)
Nov 20, 2015 154.00 154.40 153.20 154.20 651,598 +0.80(+0.52%)
Nov 19, 2015 154.40 154.40 153.20 153.40 744,346 -1.00(-0.65%)
Nov 18, 2015 154.60 155.20 153.80 154.40 771,692 +0.00(+0.00%)
Nov 17, 2015 155.40 156.20 154.40 154.40 552,185 -0.40(-0.26%)
Nov 16, 2015 151.80 155.00 151.20 154.80 657,127 +2.80(+1.84%)
Nov 13, 2015 152.40 153.00 151.20 152.00 884,355 -1.60(-1.04%)
Nov 12, 2015 155.20 155.60 152.00 153.60 888,712 -2.00(-1.29%)
Nov 11, 2015 155.80 156.40 154.00 155.60 819,776 -0.40(-0.26%)
Nov 10, 2015 156.40 157.40 155.00 156.00 701,578 -0.60(-0.38%)
Nov 09, 2015 157.20 157.60 156.00 156.60 592,616 -0.20(-0.13%)
Nov 06, 2015 156.60 158.00 156.60 156.80 1,440,776 +0.20(+0.13%)
Nov 05, 2015 158.40 158.60 156.00 156.60 1,127,380 -1.80(-1.14%)
Nov 04, 2015 158.00 158.40 157.00 158.40 840,334 +0.60(+0.38%)
Nov 03, 2015 159.00 159.00 156.90 157.80 1,022,595 -0.80(-0.50%)
Nov 02, 2015 158.20 159.80 157.60 158.60 1,985,144 +1.00(+0.63%)
Oct 30, 2015 158.00 159.00 156.60 157.60 1,697,586 +0.00(+0.00%)
Oct 29, 2015 160.00 160.20 155.00 157.60 4,079,020 -3.60(-2.23%)
Oct 28, 2015 160.60 162.20 158.40 161.20 12,124,990 -12.20(-7.04%)
Oct 27, 2015 121.20 174.60 120.40 173.40 9,169,688 +51.80(+42.60%)
Oct 26, 2015 123.40 125.00 121.10 121.60 705,665 -2.00(-1.62%)
Oct 23, 2015 123.20 123.80 121.40 123.60 866,795 +1.40(+1.15%)
Oct 22, 2015 125.60 125.80 120.60 122.20 1,161,894 -2.20(-1.77%)
Oct 21, 2015 127.40 127.60 123.20 124.40 715,418 -2.20(-1.74%)
Oct 20, 2015 129.60 131.00 126.60 126.60 955,275 -3.40(-2.62%)
Oct 19, 2015 125.40 130.20 125.00 130.00 1,006,448 +3.60(+2.85%)
Oct 16, 2015 125.60 129.70 125.20 126.40 1,362,159 +0.20(+0.16%)
Oct 15, 2015 122.00 127.60 121.80 126.20 983,900 +5.20(+4.30%)
Oct 14, 2015 123.20 125.20 119.60 121.00 1,189,371 -1.60(-1.31%)
Oct 13, 2015 124.60 126.60 122.60 122.60 656,641 -2.60(-2.08%)
Oct 12, 2015 125.40 126.80 124.00 125.20 580,406 -0.40(-0.32%)
Oct 09, 2015 125.00 125.60 123.00 125.60 617,830 +0.60(+0.48%)
Oct 08, 2015 123.00 125.60 122.50 125.00 659,607 +1.60(+1.30%)
Oct 07, 2015 123.40 124.62 120.40 123.40 856,323 +1.60(+1.31%)
Oct 06, 2015 127.20 129.50 121.70 121.80 1,211,538 -5.40(-4.25%)
Oct 05, 2015 127.00 128.40 125.40 127.20 1,107,633 +2.00(+1.60%)
Oct 02, 2015 122.00 125.80 118.40 125.20 1,120,090 +1.60(+1.29%)
Oct 01, 2015 120.00 124.60 119.60 123.60 1,407,041 +2.20(+1.81%)
Sep 30, 2015 124.00 124.30 117.60 121.40 1,802,308 -0.60(-0.49%)
Sep 29, 2015 124.00 125.70 120.30 122.00 1,695,727 -2.00(-1.61%)
Sep 28, 2015 134.60 134.80 121.60 124.00 2,512,467 -12.00(-8.82%)
Sep 25, 2015 139.60 140.00 134.00 136.00 1,359,038 -0.60(-0.44%)
Sep 24, 2015 138.00 139.00 133.70 136.60 1,498,830 -3.40(-2.43%)
Sep 23, 2015 143.60 143.80 138.20 140.00 1,263,163 -3.40(-2.37%)
Sep 22, 2015 144.40 145.90 142.70 143.40 1,443,923 -3.20(-2.18%)
Sep 21, 2015 151.00 151.20 144.40 146.60 1,982,664 -3.60(-2.40%)
Sep 18, 2015 153.00 157.40 149.60 150.20 2,986,436 -3.00(-1.96%)
Sep 17, 2015 162.00 163.20 152.20 153.20 4,362,905 -18.60(-10.83%)
Sep 16, 2015 171.40 173.40 170.40 171.80 1,090,933 +1.00(+0.59%)
Sep 15, 2015 169.40 171.40 167.00 170.80 865,000 +1.60(+0.95%)
Sep 14, 2015 172.60 172.80 167.00 169.20 1,048,304 -3.00(-1.74%)
Sep 11, 2015 169.40 172.60 168.40 172.20 782,240 +2.20(+1.29%)
Sep 10, 2015 163.20 170.80 163.20 170.00 1,069,523 +7.00(+4.29%)
Sep 09, 2015 167.60 170.00 162.60 163.00 907,180 -2.40(-1.45%)
Sep 08, 2015 167.40 167.40 163.60 165.40 898,582 +1.40(+0.85%)
Sep 04, 2015 162.00 164.00 164.00 164.00 500,080 +0.20(+0.12%)
Sep 03, 2015 163.00 167.00 162.80 163.80 713,543 +0.60(+0.37%)
Sep 02, 2015 161.40 163.20 159.40 163.20 743,278 +3.20(+2.00%)
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.