Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rite Aid Corp (NY: RAD )

N/A 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, 2017 2.200 2.220 1.940 2.010 54,689,912 -0.15(-6.94%)
Nov 29, 2017 1.990 2.270 1.970 2.160 124,749,360 +0.27(+14.29%)
Nov 28, 2017 1.650 1.920 1.620 1.890 51,373,888 +0.26(+15.95%)
Nov 27, 2017 1.660 1.670 1.600 1.630 15,064,771 -0.01(-0.61%)
Nov 24, 2017 1.690 1.700 1.630 1.640 8,609,532 -0.05(-2.96%)
Nov 22, 2017 1.690 1.690 1.640 1.690 20,122,040 +0.05(+3.05%)
Nov 21, 2017 1.560 1.690 1.560 1.640 36,306,120 +0.08(+5.13%)
Nov 20, 2017 1.590 1.600 1.510 1.560 14,393,512 -0.03(-1.89%)
Nov 17, 2017 1.540 1.590 1.520 1.590 16,496,578 +0.05(+3.25%)
Nov 16, 2017 1.490 1.540 1.490 1.540 11,642,073 +0.06(+4.05%)
Nov 15, 2017 1.470 1.510 1.450 1.480 12,639,718 -0.02(-1.33%)
Nov 14, 2017 1.600 1.600 1.480 1.500 19,550,156 -0.09(-5.66%)
Nov 13, 2017 1.590 1.640 1.525 1.590 21,830,440 +0.02(+1.27%)
Nov 10, 2017 1.430 1.600 1.420 1.570 30,393,124 +0.14(+9.79%)
Nov 09, 2017 1.520 1.530 1.380 1.430 37,779,640 -0.09(-5.92%)
Nov 08, 2017 1.530 1.550 1.510 1.520 15,868,929 -0.01(-0.65%)
Nov 07, 2017 1.560 1.590 1.520 1.530 15,080,341 -0.05(-3.16%)
Nov 06, 2017 1.540 1.590 1.540 1.580 9,725,552 +0.04(+2.60%)
Nov 03, 2017 1.590 1.610 1.520 1.540 26,837,474 -0.05(-3.14%)
Nov 02, 2017 1.670 1.710 1.590 1.590 20,280,320 -0.09(-5.36%)
Nov 01, 2017 1.650 1.710 1.640 1.680 19,476,308 +0.03(+1.82%)
Oct 31, 2017 1.650 1.670 1.620 1.650 14,516,649 +0.04(+2.48%)
Oct 30, 2017 1.570 1.660 1.570 1.610 17,456,654 +0.04(+2.55%)
Oct 27, 2017 1.670 1.680 1.540 1.570 40,496,608 -0.10(-5.99%)
Oct 26, 2017 1.780 1.790 1.620 1.670 34,274,688 -0.11(-6.18%)
Oct 25, 2017 1.800 1.810 1.730 1.780 15,408,590 -0.01(-0.56%)
Oct 24, 2017 1.790 1.800 1.740 1.790 11,776,534 +0.01(+0.56%)
Oct 23, 2017 1.790 1.830 1.760 1.780 12,480,460 +0.00(+0.00%)
Oct 20, 2017 1.860 1.870 1.780 1.780 21,344,780 -0.05(-2.73%)
Oct 19, 2017 1.860 1.880 1.810 1.830 13,854,094 -0.02(-1.08%)
Oct 18, 2017 1.840 1.880 1.830 1.850 13,831,019 +0.04(+2.21%)
Oct 17, 2017 1.890 1.900 1.810 1.810 23,966,516 -0.05(-2.69%)
Oct 16, 2017 1.800 1.900 1.750 1.860 45,980,732 +0.12(+6.90%)
Oct 13, 2017 1.660 1.785 1.650 1.740 33,366,612 +0.09(+5.45%)
Oct 12, 2017 1.780 1.790 1.630 1.650 49,738,408 -0.13(-7.30%)
Oct 11, 2017 1.860 1.900 1.751 1.780 40,195,920 -0.08(-4.30%)
Oct 10, 2017 1.910 1.910 1.830 1.860 30,574,556 -0.03(-1.59%)
Oct 09, 2017 1.980 2.000 1.880 1.890 45,084,264 -0.07(-3.57%)
Oct 06, 2017 2.060 2.080 1.950 1.960 32,790,796 -0.12(-5.77%)
Oct 05, 2017 2.080 2.110 2.060 2.080 12,081,097 -0.01(-0.48%)
Oct 04, 2017 2.100 2.150 2.080 2.090 19,887,494 -0.01(-0.48%)
Oct 03, 2017 2.070 2.120 2.060 2.100 25,940,028 +0.05(+2.44%)
Oct 02, 2017 1.960 2.060 1.900 2.050 48,409,608 +0.09(+4.59%)
Sep 29, 2017 2.050 2.050 1.930 1.960 55,363,144 -0.07(-3.45%)
Sep 28, 2017 2.070 2.100 2.010 2.030 66,557,944 -0.25(-10.96%)
Sep 27, 2017 2.240 2.280 33,274,380 -0.01(-0.44%)
Sep 26, 2017 2.390 2.410 2.280 2.290 29,547,446 -0.09(-3.78%)
Sep 25, 2017 2.400 2.410 2.370 2.380 18,208,992 -0.01(-0.42%)
Sep 22, 2017 2.400 2.420 2.350 2.390 19,627,510 -0.03(-1.24%)
Sep 21, 2017 2.470 2.470 2.380 2.420 29,823,260 -0.02(-0.82%)
Sep 20, 2017 2.370 2.500 2.370 2.440 53,598,792 +0.04(+1.67%)
Sep 19, 2017 2.570 2.640 2.260 2.400 102,817,248 -0.33(-12.09%)
Sep 18, 2017 2.730 2.800 2.640 2.730 53,237,728 +0.10(+3.80%)
Sep 15, 2017 2.490 2.720 2.460 2.630 59,843,016 +0.13(+5.20%)
Sep 14, 2017 2.510 2.520 2.430 2.500 14,170,997 -0.01(-0.40%)
Sep 13, 2017 2.380 2.550 2.370 2.510 25,010,296 +0.12(+5.02%)
Sep 12, 2017 2.500 2.500 2.360 2.390 23,958,788 -0.10(-4.02%)
Sep 11, 2017 2.500 2.525 2.470 2.490 12,124,965 -0.01(-0.40%)
Sep 08, 2017 2.520 2.550 2.460 2.500 15,679,677 -0.02(-0.79%)
Sep 07, 2017 2.420 2.570 2.420 2.520 25,394,650 +0.10(+4.13%)
Sep 06, 2017 2.410 2.450 2.405 2.420 10,483,283 +0.00(+0.00%)
Sep 05, 2017 2.430 2.460 2.400 2.420 13,920,971 +0.00(+0.00%)
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.