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 13, 2023 0.6483 0 -0.13(-16.81%)
Oct 12, 2023 0.8000 0.8593 0.6501 0.7793 4,528,792 -0.04(-4.96%)
Oct 11, 2023 0.7783 0.9599 0.7700 0.8200 11,070,777 +0.07(+9.04%)
Oct 10, 2023 0.6381 0.7836 0.5700 0.7520 7,484,005 +0.13(+21.60%)
Oct 09, 2023 0.5445 0.6590 0.5221 0.6184 5,733,269 +0.08(+14.31%)
Oct 06, 2023 0.5180 0.5860 0.5001 0.5410 2,987,292 +0.00(+0.15%)
Oct 05, 2023 0.5013 0.5578 0.4880 0.5402 2,786,182 +0.01(+1.92%)
Oct 04, 2023 0.5300 0.5431 0.4833 0.5300 3,160,532 -0.01(-1.85%)
Oct 03, 2023 0.4400 0.5944 0.4400 0.5400 9,293,994 +0.07(+14.89%)
Oct 02, 2023 0.4900 0.4900 0.4104 0.4700 3,087,786 +0.02(+4.91%)
Sep 29, 2023 0.4700 0.4978 0.4411 0.4480 3,624,361 -0.01(-3.07%)
Sep 28, 2023 0.5000 0.5006 0.4579 0.4622 5,800,608 -0.05(-9.32%)
Sep 27, 2023 0.4200 0.6990 0.4200 0.5097 53,623,632 +0.08(+19.01%)
Sep 26, 2023 0.4036 0.4550 0.4000 0.4283 5,578,896 +0.04(+9.82%)
Sep 25, 2023 0.5266 0.4639 0.3779 0.3900 9,367,700 -0.20(-33.90%)
Sep 22, 2023 0.6535 0.6535 0.5850 0.5900 2,429,019 -0.04(-6.54%)
Sep 21, 2023 0.7000 0.7000 0.6250 0.6313 1,684,646 -0.07(-10.20%)
Sep 20, 2023 0.7069 0.7373 0.7029 0.7030 1,238,069 -0.02(-2.33%)
Sep 19, 2023 0.6896 0.7198 0.6820 0.7198 1,274,466 +0.02(+2.49%)
Sep 18, 2023 0.6870 0.7054 0.6473 0.7023 1,898,413 +0.03(+5.17%)
Sep 15, 2023 0.7797 0.7798 0.6463 0.6678 4,612,542 -0.02(-3.32%)
Sep 14, 2023 0.6068 0.7199 0.6046 0.6907 4,047,981 +0.08(+13.23%)
Sep 13, 2023 0.6000 0.6145 0.5901 0.6100 2,027,719 +0.00(+0.15%)
Sep 12, 2023 0.6000 0.6389 0.6000 0.6091 1,979,077 +0.00(+0.02%)
Sep 11, 2023 0.6640 0.7198 0.6054 0.6090 4,903,651 -0.05(-7.73%)
Sep 08, 2023 0.6900 0.7015 0.6518 0.6600 2,958,143 -0.03(-4.47%)
Sep 07, 2023 0.7100 0.7100 0.6750 0.6909 3,400,757 -0.02(-3.17%)
Sep 06, 2023 0.7454 0.7688 0.7101 0.7135 3,083,960 -0.03(-3.58%)
Sep 05, 2023 0.7778 0.7988 0.7300 0.7400 5,027,074 -0.02(-2.25%)
Sep 01, 2023 0.7800 0.8170 0.7570 0.7570 4,049,622 -0.01(-1.69%)
Aug 31, 2023 0.8200 0.8800 0.7700 0.7700 6,188,452 -0.05(-6.10%)
Aug 30, 2023 0.7600 0.9100 0.7384 0.8200 11,771,455 +0.02(+2.50%)
Aug 29, 2023 0.7600 0.8396 0.7036 0.8000 14,246,709 +0.04(+4.85%)
Aug 28, 2023 0.6914 0.8850 0.6602 0.7630 39,972,960 +0.06(+8.23%)
Aug 25, 2023 1.450 1.515 0.6602 0.7050 39,787,792 -0.73(-51.04%)
Aug 24, 2023 1.510 1.510 1.420 1.440 1,755,226 -0.05(-3.36%)
Aug 23, 2023 1.450 1.510 1.390 1.490 2,865,820 +0.03(+2.05%)
Aug 22, 2023 1.550 1.560 1.450 1.460 2,272,423 -0.05(-3.31%)
Aug 21, 2023 1.660 1.690 1.500 1.510 4,244,486 -0.16(-9.58%)
Aug 18, 2023 1.840 1.840 1.660 1.670 3,942,860 -0.17(-9.24%)
Aug 17, 2023 1.750 2.040 1.740 1.840 5,387,964 +0.09(+5.14%)
Aug 16, 2023 1.880 1.910 1.740 1.750 2,693,932 -0.14(-7.41%)
Aug 15, 2023 2.020 2.090 1.890 1.890 3,409,247 -0.16(-7.80%)
Aug 14, 2023 2.240 2.250 2.030 2.050 3,433,628 -0.26(-11.26%)
Aug 11, 2023 2.100 2.350 2.060 2.310 6,095,004 +0.19(+8.96%)
Aug 10, 2023 2.550 2.575 2.110 2.120 7,282,426 -0.42(-16.54%)
Aug 09, 2023 2.840 2.940 2.510 2.540 5,185,872 -0.29(-10.25%)
Aug 08, 2023 2.680 2.900 2.440 2.830 8,089,397 +0.11(+4.04%)
Aug 07, 2023 3.000 3.130 2.510 2.720 20,407,520 +0.04(+1.49%)
Aug 04, 2023 2.570 3.160 2.510 2.680 33,360,686 +0.11(+4.28%)
Aug 03, 2023 2.180 2.610 2.030 2.570 22,965,536 +0.33(+14.73%)
Aug 02, 2023 1.670 2.860 1.660 2.240 57,099,168 +0.54(+31.76%)
Aug 01, 2023 1.610 1.710 1.580 1.700 1,859,408 +0.08(+4.94%)
Jul 31, 2023 1.610 1.650 1.600 1.620 1,312,745 +0.02(+1.25%)
Jul 28, 2023 1.600 1.620 1.580 1.600 928,393 +0.02(+1.27%)
Jul 27, 2023 1.620 1.630 1.560 1.580 1,107,917 -0.03(-1.86%)
Jul 26, 2023 1.570 1.620 1.570 1.610 776,804 +0.03(+1.90%)
Jul 25, 2023 1.560 1.590 1.550 1.580 498,845 +0.02(+1.28%)
Jul 24, 2023 1.600 1.620 1.560 1.560 874,312 -0.03(-1.89%)
Jul 21, 2023 1.590 1.620 1.575 1.590 852,878 +0.01(+0.63%)
Jul 20, 2023 1.520 1.590 1.510 1.580 1,433,888 +0.06(+3.95%)
Jul 19, 2023 1.520 1.560 1.510 1.520 1,140,151 +0.02(+1.33%)
Jul 18, 2023 1.520 1.570 1.500 1.500 1,065,722 -0.01(-0.66%)
Jul 17, 2023 1.550 1.550 1.510 1.510 948,693 -0.03(-1.95%)
Jul 14, 2023 1.670 1.680 1.520 1.540 1,912,921 -0.13(-7.78%)
Jul 13, 2023 1.620 1.670 1.600 1.670 1,134,022 +0.06(+3.73%)
Jul 12, 2023 1.650 1.670 1.600 1.610 2,285,568 -0.02(-1.23%)
Jul 11, 2023 1.580 1.630 1.510 1.630 3,111,688 +0.04(+2.52%)
Jul 10, 2023 1.670 1.700 1.590 1.590 2,889,666 -0.05(-3.05%)
Jul 07, 2023 1.550 1.690 1.520 1.640 3,596,179 +0.09(+5.81%)
Jul 06, 2023 1.440 1.570 1.420 1.550 3,134,843 +0.09(+6.16%)
Jul 05, 2023 1.500 1.518 1.430 1.460 2,775,926 -0.05(-3.31%)
Jul 03, 2023 1.500 1.540 1.480 1.510 2,075,933 +0.00(+0.00%)
Jun 30, 2023 1.570 1.580 1.500 1.510 3,847,943 -0.02(-1.31%)
Jun 29, 2023 1.570 1.630 1.520 1.530 7,041,364 +0.01(+0.66%)
Jun 28, 2023 1.580 1.600 1.520 1.520 3,522,342 -0.07(-4.40%)
Jun 27, 2023 1.760 1.760 1.530 1.590 6,981,808 -0.21(-11.67%)
Jun 26, 2023 1.910 1.930 1.770 1.800 2,474,273 -0.10(-5.26%)
Jun 23, 2023 1.960 1.970 1.890 1.900 8,497,356 -0.08(-4.04%)
Jun 22, 2023 1.980 2.000 1.930 1.980 1,816,350 -0.01(-0.50%)
Jun 21, 2023 1.850 2.100 1.840 1.990 3,619,584 +0.14(+7.57%)
Jun 20, 2023 1.840 1.860 1.790 1.850 1,190,851 +0.01(+0.54%)
Jun 16, 2023 1.830 1.850 1.790 1.840 2,566,904 +0.01(+0.55%)
Jun 15, 2023 1.780 1.840 1.740 1.830 1,725,910 -0.14(-7.11%)
May 08, 2023 1.960 2.005 1.900 1.970 1,519,825 +0.01(+0.51%)
May 05, 2023 1.920 1.990 1.890 1.960 1,977,836 +0.08(+4.26%)
May 04, 2023 1.930 1.985 1.810 1.880 2,196,798 -0.10(-5.05%)
May 03, 2023 1.980 2.060 1.960 1.980 1,678,652 -0.04(-1.98%)
May 02, 2023 2.070 2.080 1.920 2.020 2,756,952 -0.08(-3.81%)
May 01, 2023 2.070 2.170 2.050 2.100 1,321,177 +0.00(+0.00%)
Apr 28, 2023 2.170 2.210 2.075 2.100 3,013,678 -0.06(-2.78%)
Apr 27, 2023 2.150 2.200 2.090 2.160 2,075,098 +0.00(+0.00%)
Apr 26, 2023 2.210 2.210 2.080 2.160 2,724,121 -0.05(-2.26%)
Apr 25, 2023 2.300 2.410 2.190 2.210 3,374,821 -0.11(-4.74%)
Apr 24, 2023 2.290 2.410 2.270 2.320 1,885,259 +0.02(+0.87%)
Apr 21, 2023 2.160 2.360 2.150 2.300 2,396,749 +0.16(+7.48%)
Apr 20, 2023 2.320 2.320 2.130 2.140 2,893,143 -0.23(-9.70%)
Apr 19, 2023 2.490 2.490 2.264 2.370 3,036,896 -0.15(-5.95%)
Apr 18, 2023 2.630 2.660 2.505 2.520 1,989,635 -0.11(-4.18%)
Apr 17, 2023 2.460 2.700 2.405 2.630 2,550,588 +0.18(+7.35%)
Apr 14, 2023 2.530 2.580 2.400 2.450 1,901,265 -0.08(-3.16%)
Apr 13, 2023 2.460 2.580 2.444 2.530 1,987,101 +0.07(+2.85%)
Apr 12, 2023 2.560 2.560 2.450 2.460 1,918,319 -0.08(-3.15%)
Apr 11, 2023 2.380 2.580 2.380 2.540 3,059,859 +0.17(+7.17%)
Apr 10, 2023 2.290 2.380 2.220 2.370 1,996,050 +0.10(+4.41%)
Apr 06, 2023 2.150 2.340 2.130 2.270 2,368,153 +0.12(+5.58%)
Apr 05, 2023 2.130 2.210 2.070 2.150 2,309,682 -0.01(-0.46%)
Apr 04, 2023 2.160 2.180 2.060 2.160 2,475,537 +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.