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 (%)
Apr 28, 2017 3.970 4.060 3.910 4.000 15,561,971 +0.05(+1.27%)
Apr 27, 2017 4.000 4.000 3.900 3.950 8,955,519 -0.05(-1.25%)
Apr 26, 2017 4.020 4.100 3.980 4.000 14,006,859 +0.03(+0.76%)
Apr 25, 2017 3.880 4.070 3.830 3.970 27,348,926 +0.24(+6.43%)
Apr 24, 2017 3.830 3.850 3.700 3.730 25,966,348 -0.07(-1.84%)
Apr 21, 2017 3.970 3.979 3.760 3.800 28,488,968 -0.17(-4.28%)
Apr 20, 2017 4.140 4.170 3.750 3.970 37,964,884 -0.11(-2.70%)
Apr 19, 2017 4.490 4.550 4.050 4.080 31,934,804 -0.39(-8.72%)
Apr 18, 2017 4.570 4.570 4.460 4.470 10,776,380 -0.10(-2.19%)
Apr 17, 2017 4.550 4.610 4.510 4.570 8,305,030 +0.03(+0.66%)
Apr 13, 2017 4.570 4.610 4.510 4.540 11,399,549 -0.03(-0.66%)
Apr 12, 2017 4.740 4.770 4.530 4.570 11,730,177 -0.18(-3.79%)
Apr 11, 2017 4.700 4.870 4.610 4.750 23,400,588 +0.14(+3.04%)
Apr 10, 2017 4.630 4.650 4.600 4.610 8,844,921 +0.01(+0.22%)
Apr 07, 2017 4.610 4.670 4.500 4.600 13,747,968 +0.01(+0.22%)
Apr 06, 2017 4.360 4.690 4.300 4.590 33,020,836 +0.33(+7.75%)
Apr 05, 2017 4.350 4.390 4.220 4.260 24,980,928 +0.05(+1.19%)
Apr 04, 2017 4.190 4.250 4.150 4.210 15,555,849 +0.02(+0.48%)
Apr 03, 2017 4.280 4.340 4.150 4.190 17,979,192 -0.06(-1.41%)
Mar 31, 2017 4.340 4.390 4.220 4.250 37,069,092 -0.17(-3.85%)
Mar 30, 2017 4.480 4.550 4.370 4.420 11,510,463 -0.06(-1.34%)
Mar 29, 2017 4.500 4.590 4.470 4.480 11,835,718 -0.05(-1.10%)
Mar 28, 2017 4.600 4.610 4.510 4.530 8,026,234 -0.07(-1.52%)
Mar 27, 2017 4.550 4.650 4.510 4.600 8,040,843 +0.03(+0.66%)
Mar 24, 2017 4.550 4.620 4.520 4.570 9,517,128 +0.01(+0.22%)
Mar 23, 2017 4.500 4.610 4.460 4.560 13,955,556 +0.11(+2.47%)
Mar 22, 2017 4.450 4.530 4.390 4.450 13,711,324 -0.03(-0.67%)
Mar 21, 2017 4.700 4.710 4.470 4.480 36,634,520 -0.23(-4.88%)
Mar 20, 2017 4.860 4.872 4.650 4.710 26,136,606 -0.14(-2.89%)
Mar 17, 2017 5.060 5.080 4.781 4.850 32,241,428 -0.19(-3.77%)
Mar 16, 2017 4.940 5.150 4.930 5.040 23,632,324 +0.12(+2.44%)
Mar 15, 2017 4.990 5.000 4.720 4.920 34,798,072 +0.05(+1.03%)
Mar 14, 2017 4.730 5.060 4.620 4.870 28,792,416 +0.14(+2.96%)
Mar 13, 2017 4.850 4.860 4.720 4.730 6,916,418 -0.10(-2.07%)
Mar 10, 2017 4.660 4.910 4.660 4.830 21,027,472 +0.17(+3.65%)
Mar 09, 2017 4.790 4.800 4.610 4.660 26,056,258 +0.01(+0.22%)
Mar 08, 2017 5.030 5.030 4.640 4.650 43,904,600 -0.36(-7.19%)
Mar 07, 2017 5.250 5.280 4.990 5.010 32,493,820 -0.22(-4.21%)
Mar 06, 2017 5.470 5.490 5.200 5.230 29,929,372 -0.22(-4.04%)
Mar 03, 2017 5.780 5.815 5.280 5.450 36,602,424 -0.32(-5.55%)
Mar 02, 2017 5.900 5.920 5.700 5.770 17,573,600 -0.15(-2.53%)
Mar 01, 2017 6.000 6.015 5.900 5.920 11,495,435 -0.08(-1.33%)
Feb 28, 2017 5.980 6.010 5.940 6.000 11,214,034 +0.00(+0.00%)
Feb 27, 2017 5.970 6.020 5.940 6.000 8,204,306 +0.03(+0.50%)
Feb 24, 2017 5.890 6.035 5.890 5.970 8,388,006 +0.06(+1.02%)
Feb 23, 2017 5.960 5.990 5.890 5.910 11,365,614 -0.05(-0.84%)
Feb 22, 2017 5.950 5.980 5.920 5.960 8,197,880 +0.01(+0.17%)
Feb 21, 2017 5.950 6.150 5.880 5.950 17,492,676 +0.01(+0.17%)
Feb 17, 2017 5.940 5.940 5.940 0 +0.07(+1.19%)
Feb 16, 2017 5.880 5.900 5.800 5.870 16,843,388 +0.08(+1.38%)
Feb 15, 2017 5.770 5.880 5.760 5.790 15,720,834 +0.07(+1.22%)
Feb 14, 2017 5.710 5.745 5.640 5.720 9,481,995 +0.02(+0.35%)
Feb 13, 2017 5.740 5.760 5.620 5.700 17,041,862 +0.09(+1.60%)
Feb 10, 2017 5.550 5.700 5.530 5.610 19,891,332 +0.13(+2.37%)
Feb 09, 2017 5.330 5.530 5.360 5.480 15,518,996 +0.15(+2.81%)
Feb 08, 2017 5.260 5.455 5.210 5.330 14,389,974 +0.04(+0.76%)
Feb 07, 2017 5.300 5.310 5.210 5.290 10,417,594 +0.00(+0.00%)
Feb 06, 2017 5.300 5.330 5.200 5.290 14,812,565 +0.02(+0.38%)
Feb 03, 2017 5.260 5.380 5.230 5.270 18,999,868 +0.02(+0.38%)
Feb 02, 2017 5.360 5.360 5.200 5.250 27,308,810 -0.02(-0.38%)
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.