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 (%)
Aug 31, 2018 1.370 1.370 1.370 0 -0.03(-2.14%)
Aug 30, 2018 1.400 1.420 1.380 1.400 7,486,362 -0.01(-0.71%)
Aug 29, 2018 1.440 1.440 1.400 1.410 12,721,256 -0.03(-2.08%)
Aug 28, 2018 1.430 1.460 1.410 1.440 8,808,503 +0.00(+0.00%)
Aug 27, 2018 1.470 1.480 1.430 1.440 8,641,302 -0.03(-2.04%)
Aug 24, 2018 1.460 1.480 1.450 1.470 8,432,900 +0.00(+0.00%)
Aug 23, 2018 1.480 1.490 1.450 1.470 6,986,133 -0.02(-1.34%)
Aug 22, 2018 1.430 1.490 1.420 1.490 9,277,918 +0.05(+3.47%)
Aug 21, 2018 1.440 1.450 1.410 1.440 12,207,842 -0.01(-0.69%)
Aug 20, 2018 1.450 1.460 1.420 1.450 8,926,802 -0.01(-0.68%)
Aug 17, 2018 1.400 1.470 1.350 1.460 21,679,100 +0.05(+3.55%)
Aug 16, 2018 1.360 1.410 1.350 1.410 14,090,415 +0.06(+4.44%)
Aug 15, 2018 1.330 1.390 1.270 1.350 22,495,484 +0.01(+0.75%)
Aug 14, 2018 1.390 1.420 1.340 1.340 23,586,224 -0.06(-4.29%)
Aug 13, 2018 1.460 1.480 1.330 1.400 43,238,488 -0.08(-5.41%)
Aug 10, 2018 1.530 1.530 1.470 1.480 23,134,900 -0.06(-3.90%)
Aug 09, 2018 1.520 1.590 1.510 1.540 102,872,384 -0.20(-11.49%)
Aug 08, 2018 1.720 1.770 1.660 1.740 12,687,649 +0.02(+1.16%)
Aug 07, 2018 1.670 1.740 1.660 1.720 11,104,462 +0.06(+3.61%)
Aug 06, 2018 1.690 1.710 1.610 1.660 26,015,604 -0.18(-9.78%)
Aug 03, 2018 1.900 1.920 1.830 1.840 8,778,200 -0.06(-3.16%)
Aug 02, 2018 1.890 1.930 1.880 1.900 8,573,062 +0.01(+0.53%)
Aug 01, 2018 1.990 2.020 1.880 1.890 11,895,910 -0.12(-5.97%)
Jul 31, 2018 1.950 2.020 1.950 2.010 16,338,290 +0.05(+2.55%)
Jul 30, 2018 1.920 1.970 1.900 1.960 10,639,518 +0.02(+1.03%)
Jul 27, 2018 1.900 1.970 1.900 1.940 11,454,500 +0.04(+2.11%)
Jul 26, 2018 1.870 1.920 1.855 1.900 8,001,082 +0.01(+0.53%)
Jul 25, 2018 1.780 1.910 1.780 1.890 15,881,889 +0.07(+3.85%)
Jul 24, 2018 1.830 1.870 1.760 1.820 12,639,548 -0.01(-0.55%)
Jul 23, 2018 1.820 1.890 1.820 1.830 9,066,330 +0.01(+0.55%)
Jul 20, 2018 1.810 1.850 1.800 1.820 7,661,596 +0.01(+0.55%)
Jul 19, 2018 1.770 1.840 1.750 1.810 10,355,224 +0.05(+2.84%)
Jul 18, 2018 1.680 1.770 1.670 1.760 11,669,702 +0.09(+5.39%)
Jul 17, 2018 1.650 1.670 1.630 1.670 10,048,799 +0.03(+1.83%)
Jul 16, 2018 1.660 1.680 1.630 1.640 5,019,790 -0.01(-0.61%)
Jul 13, 2018 1.660 1.670 1.635 1.650 7,762,501 +0.00(+0.00%)
Jul 12, 2018 1.700 1.700 1.640 1.650 12,507,131 -0.03(-1.79%)
Jul 11, 2018 1.700 1.710 1.680 1.680 6,041,884 -0.02(-1.18%)
Jul 10, 2018 1.700 1.710 1.690 1.700 6,041,566 +0.01(+0.59%)
Jul 09, 2018 1.750 1.750 1.680 1.690 12,137,136 -0.05(-2.87%)
Jul 06, 2018 1.690 1.750 1.690 1.740 9,077,174 +0.05(+2.96%)
Jul 05, 2018 1.700 1.720 1.690 1.690 13,260,720 -0.01(-0.59%)
Jul 03, 2018 1.700 1.700 1.700 0 +0.02(+1.19%)
Jul 02, 2018 1.720 1.730 1.550 1.680 14,260,190 -0.05(-2.89%)
Jun 29, 2018 1.760 1.770 1.720 1.730 10,926,132 -0.03(-1.70%)
Jun 28, 2018 1.865 1.865 1.630 1.760 31,447,376 -0.22(-11.11%)
Jun 27, 2018 1.970 2.040 1.950 1.980 12,896,277 +0.02(+1.02%)
Jun 26, 2018 2.110 2.120 1.880 1.960 34,166,224 -0.15(-7.11%)
Jun 25, 2018 2.020 2.120 2.010 2.110 27,672,992 +0.09(+4.46%)
Jun 22, 2018 1.970 2.030 1.950 2.020 104,049,992 +0.05(+2.54%)
Jun 21, 2018 1.940 2.000 1.930 1.970 16,667,045 +0.02(+1.03%)
Jun 20, 2018 1.930 1.960 1.890 1.950 9,404,016 +0.03(+1.56%)
Jun 19, 2018 1.860 1.930 1.840 1.920 12,826,141 +0.02(+1.05%)
Jun 18, 2018 1.770 1.900 1.750 1.900 14,858,634 +0.12(+6.74%)
Jun 15, 2018 1.780 1.770 1.780 9,134,305 +0.01(+0.56%)
Jun 14, 2018 1.690 1.780 1.680 1.770 15,088,730 +0.07(+4.12%)
Jun 13, 2018 1.720 1.739 1.670 1.700 8,868,642 -0.02(-1.16%)
Jun 12, 2018 1.740 1.750 1.705 1.720 7,185,542 -0.02(-1.15%)
Jun 11, 2018 1.690 1.750 1.690 1.740 10,369,491 +0.04(+2.35%)
Jun 08, 2018 1.670 1.710 1.670 1.700 11,404,185 +0.03(+1.80%)
Jun 07, 2018 1.670 1.700 1.670 1.670 16,677,318 -0.01(-0.60%)
Jun 06, 2018 1.700 1.680 7,083,975 +0.03(+1.82%)
Jun 05, 2018 1.590 1.720 1.590 1.650 25,470,370 +0.06(+3.77%)
Jun 04, 2018 1.570 1.610 1.570 1.590 7,947,607 +0.02(+1.27%)
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.