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, 2015 163.00 163.40 159.20 159.60 836,956 -3.80(-2.33%)
Feb 26, 2015 163.00 163.40 162.00 163.40 479,005 +0.40(+0.25%)
Feb 25, 2015 163.80 164.60 162.20 163.00 535,835 -0.80(-0.49%)
Feb 24, 2015 164.60 165.80 163.40 163.80 503,363 -1.40(-0.85%)
Feb 23, 2015 163.60 165.20 163.20 165.20 619,299 +2.20(+1.35%)
Feb 20, 2015 160.20 163.40 160.00 163.00 743,391 +3.20(+2.00%)
Feb 19, 2015 163.20 164.40 159.20 159.80 883,263 -4.00(-2.44%)
Feb 18, 2015 163.60 164.40 163.00 163.80 565,506 -0.20(-0.12%)
Feb 17, 2015 167.40 167.60 163.00 164.00 1,161,686 -2.80(-1.68%)
Feb 13, 2015 162.20 166.80 166.80 166.80 1,471,415 +5.00(+3.09%)
Feb 12, 2015 164.40 164.40 158.20 161.80 1,875,160 +0.20(+0.12%)
Feb 11, 2015 165.00 169.60 158.40 161.60 5,926,327 +10.00(+6.60%)
Feb 10, 2015 148.60 152.00 148.20 151.60 1,015,776 +3.80(+2.57%)
Feb 09, 2015 146.40 148.00 145.60 147.80 530,355 +0.80(+0.54%)
Feb 06, 2015 148.00 149.60 147.00 147.00 613,824 +0.00(+0.00%)
Feb 05, 2015 146.00 147.00 144.80 147.00 566,680 +1.40(+0.96%)
Feb 04, 2015 144.20 147.80 143.40 145.60 652,275 -0.20(-0.14%)
Feb 03, 2015 141.80 146.40 141.80 145.80 813,097 +4.80(+3.40%)
Feb 02, 2015 140.00 141.60 133.60 141.00 1,304,594 +1.40(+1.00%)
Jan 30, 2015 144.00 144.80 139.60 139.60 955,086 -5.60(-3.86%)
Jan 29, 2015 149.00 149.40 141.20 145.20 1,153,532 -3.20(-2.16%)
Jan 28, 2015 152.20 153.20 147.80 148.40 776,756 -3.20(-2.11%)
Jan 27, 2015 151.00 153.00 150.60 151.60 662,359 -1.40(-0.92%)
Jan 26, 2015 149.80 153.20 149.20 153.00 591,245 +2.80(+1.86%)
Jan 23, 2015 148.80 151.60 148.60 150.20 585,302 +1.20(+0.81%)
Jan 22, 2015 147.80 149.80 145.60 149.00 902,629 +2.60(+1.78%)
Jan 21, 2015 146.00 148.60 144.60 146.40 781,730 +0.00(+0.00%)
Jan 20, 2015 149.60 149.80 143.20 146.40 1,316,852 -1.60(-1.08%)
Jan 16, 2015 145.80 148.20 144.40 148.00 1,275,371 +1.20(+0.82%)
Jan 15, 2015 151.20 152.00 145.40 146.80 1,132,609 -4.20(-2.78%)
Jan 14, 2015 148.00 151.80 144.20 151.00 1,044,045 -0.40(-0.26%)
Jan 13, 2015 156.00 156.60 148.60 151.40 1,322,262 -4.40(-2.82%)
Jan 12, 2015 157.00 157.20 153.00 155.80 714,730 -0.80(-0.51%)
Jan 09, 2015 157.00 157.60 154.60 156.60 1,342,544 -0.40(-0.25%)
Jan 08, 2015 156.40 158.00 155.80 157.00 1,036,393 +1.80(+1.16%)
Jan 07, 2015 155.50 156.00 153.60 155.20 1,020,433 +1.00(+0.65%)
Jan 06, 2015 152.00 154.40 149.60 154.20 2,131,954 +3.80(+2.53%)
Jan 05, 2015 152.60 153.80 149.20 150.40 1,362,971 -2.20(-1.44%)
Jan 02, 2015 153.00 155.00 150.00 152.60 1,370,742 +2.20(+1.46%)
Dec 31, 2014 152.00 150.40 150.40 150.40 890,435 -0.80(-0.53%)
Dec 30, 2014 151.20 152.20 148.80 151.20 1,033,175 +0.20(+0.13%)
Dec 29, 2014 148.20 151.60 148.00 151.00 1,142,431 +2.80(+1.89%)
Dec 26, 2014 145.80 149.80 145.20 148.20 1,233,164 +3.00(+2.07%)
Dec 24, 2014 147.80 145.20 145.20 145.20 977,095 -1.80(-1.22%)
Dec 23, 2014 145.20 149.00 143.60 147.00 1,700,643 +4.00(+2.80%)
Dec 22, 2014 137.00 143.80 135.00 143.00 2,229,017 +7.60(+5.61%)
Dec 19, 2014 136.80 137.40 133.40 135.40 1,995,564 -0.20(-0.15%)
Dec 18, 2014 141.00 141.00 132.60 135.60 5,281,449 +14.40(+11.88%)
Dec 17, 2014 117.60 122.00 117.60 121.20 1,866,700 +5.00(+4.30%)
Dec 16, 2014 115.20 118.40 114.60 116.20 1,764,477 +3.00(+2.65%)
Dec 15, 2014 114.60 114.80 111.60 113.20 1,059,148 -0.60(-0.53%)
Dec 12, 2014 111.60 115.40 111.40 113.80 762,257 +1.20(+1.07%)
Dec 11, 2014 113.00 114.60 112.20 112.60 550,275 +0.40(+0.36%)
Dec 10, 2014 113.00 114.80 112.00 112.20 709,990 -1.60(-1.41%)
Dec 09, 2014 110.80 114.00 110.00 113.80 603,170 +1.60(+1.43%)
Dec 08, 2014 113.00 114.80 112.00 112.20 865,474 -1.60(-1.41%)
Dec 05, 2014 112.60 113.80 110.40 113.80 749,460 +2.20(+1.97%)
Dec 04, 2014 111.40 112.80 109.60 111.60 950,624 +2.40(+2.20%)
Dec 03, 2014 108.80 110.80 108.20 109.20 439,705 +0.40(+0.37%)
Dec 02, 2014 108.20 110.80 107.80 108.80 468,198 +1.00(+0.93%)
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.