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, 2016 132.40 134.50 131.60 134.20 488,012 +1.60(+1.21%)
Oct 28, 2016 134.40 134.40 131.60 132.60 569,486 -1.20(-0.90%)
Oct 27, 2016 136.40 136.60 132.50 133.80 521,412 -2.00(-1.47%)
Oct 26, 2016 140.40 140.80 134.20 135.80 914,282 -4.40(-3.14%)
Oct 25, 2016 141.00 141.20 140.00 140.20 300,175 -0.40(-0.28%)
Oct 24, 2016 141.60 142.60 140.00 140.60 294,158 -0.20(-0.14%)
Oct 21, 2016 140.60 142.20 140.00 140.80 1,087,265 -1.40(-0.98%)
Oct 20, 2016 139.60 144.00 138.40 142.20 2,876,019 +9.00(+6.76%)
Oct 19, 2016 136.60 137.00 132.60 133.20 2,784,673 -7.20(-5.13%)
Oct 18, 2016 141.80 142.50 140.00 140.40 621,342 -0.40(-0.28%)
Oct 17, 2016 141.80 142.80 139.40 140.80 463,543 -0.40(-0.28%)
Oct 14, 2016 140.80 142.60 136.00 141.20 2,452,520 -2.80(-1.94%)
Oct 13, 2016 143.80 146.00 143.20 144.00 865,656 +1.20(+0.84%)
Oct 12, 2016 146.80 146.80 139.20 142.80 1,244,213 -4.60(-3.12%)
Oct 11, 2016 147.40 148.60 146.70 147.40 582,125 +0.60(+0.41%)
Oct 10, 2016 148.80 149.00 146.20 146.80 217,597 -1.40(-0.94%)
Oct 07, 2016 147.60 152.80 143.00 148.20 1,445,038 +0.80(+0.54%)
Oct 06, 2016 150.80 152.00 145.20 147.40 1,125,660 -4.20(-2.77%)
Oct 05, 2016 152.00 152.20 150.60 151.60 1,326,444 -0.20(-0.13%)
Oct 04, 2016 153.20 153.80 150.80 151.80 775,884 -1.80(-1.17%)
Oct 03, 2016 154.80 155.20 152.00 153.60 431,378 -0.20(-0.13%)
Sep 30, 2016 152.20 155.20 152.00 153.80 656,533 +2.40(+1.59%)
Sep 29, 2016 155.20 155.50 151.00 151.40 1,176,907 -3.00(-1.94%)
Sep 28, 2016 160.00 161.80 152.40 154.40 2,759,488 -7.00(-4.34%)
Sep 27, 2016 160.60 161.40 160.60 161.40 490,595 +0.60(+0.37%)
Sep 26, 2016 161.40 161.70 160.20 160.80 576,825 -1.00(-0.62%)
Sep 23, 2016 162.20 162.60 161.20 161.80 282,030 -0.60(-0.37%)
Sep 22, 2016 161.80 163.20 161.07 162.40 373,252 +0.40(+0.25%)
Sep 21, 2016 161.00 162.52 160.60 162.00 896,901 +1.20(+0.75%)
Sep 20, 2016 160.00 161.60 160.00 160.80 303,882 +0.60(+0.37%)
Sep 19, 2016 160.80 161.60 160.00 160.20 327,793 -0.40(-0.25%)
Sep 16, 2016 161.20 161.80 160.20 160.60 518,549 -0.60(-0.37%)
Sep 15, 2016 162.00 162.40 159.80 161.20 884,510 -0.40(-0.25%)
Sep 14, 2016 163.00 164.40 160.60 161.60 1,103,812 -1.00(-0.62%)
Sep 13, 2016 162.40 163.60 162.00 162.60 581,877 +0.20(+0.12%)
Sep 12, 2016 163.00 163.30 162.00 162.40 624,041 -0.60(-0.37%)
Sep 09, 2016 163.80 164.20 162.60 163.00 874,234 -1.20(-0.73%)
Sep 08, 2016 155.00 166.00 163.00 164.20 3,456,018 +9.20(+5.94%)
Sep 07, 2016 152.20 155.60 152.00 155.00 596,120 +3.80(+2.51%)
Sep 06, 2016 151.00 152.60 151.00 151.20 354,246 -0.60(-0.40%)
Sep 02, 2016 150.40 151.80 151.80 151.80 265,220 +1.00(+0.66%)
Sep 01, 2016 151.40 151.50 150.00 150.80 176,813 +0.20(+0.13%)
Aug 31, 2016 149.20 150.60 147.80 150.60 434,972 +1.60(+1.07%)
Aug 30, 2016 148.00 149.40 147.20 149.00 759,703 +0.60(+0.40%)
Aug 29, 2016 149.00 150.00 147.80 148.40 418,273 -0.20(-0.13%)
Aug 26, 2016 149.40 150.00 148.40 148.60 301,335 -0.80(-0.54%)
Aug 25, 2016 149.20 150.60 148.40 149.40 357,879 +0.00(+0.00%)
Aug 24, 2016 153.00 152.20 147.70 149.40 1,663,528 -3.60(-2.35%)
Aug 23, 2016 154.40 155.00 152.20 153.00 394,783 -1.60(-1.03%)
Aug 22, 2016 154.40 155.20 154.00 154.60 296,841 -0.40(-0.26%)
Aug 19, 2016 154.80 155.70 153.60 155.00 618,163 +0.60(+0.39%)
Aug 18, 2016 152.40 154.60 151.80 154.40 331,537 +1.80(+1.18%)
Aug 17, 2016 153.40 154.20 152.30 152.60 402,841 -1.40(-0.91%)
Aug 16, 2016 152.00 154.20 151.00 154.00 356,240 +1.80(+1.18%)
Aug 15, 2016 151.40 152.50 151.20 152.20 227,886 +1.20(+0.79%)
Aug 12, 2016 151.20 152.20 150.40 151.00 263,623 -0.20(-0.13%)
Aug 11, 2016 150.00 152.10 149.00 151.20 1,066,731 +1.60(+1.07%)
Aug 10, 2016 147.00 150.80 145.40 149.60 2,109,889 +8.40(+5.95%)
Aug 09, 2016 140.60 141.60 139.80 141.20 517,251 +0.80(+0.57%)
Aug 08, 2016 139.80 141.13 139.20 140.40 445,659 +0.80(+0.57%)
Aug 05, 2016 138.40 140.20 137.80 139.60 314,087 +1.20(+0.87%)
Aug 04, 2016 139.60 140.00 138.20 138.40 380,120 -1.20(-0.86%)
Aug 03, 2016 139.20 140.50 138.60 139.60 369,158 -0.60(-0.43%)
Aug 02, 2016 140.00 141.00 138.60 140.20 883,341 -0.20(-0.14%)
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.