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 (%)
Dec 31, 2008 6.022 6.400 6.000 6.200 382,821 -0.40(-6.06%)
Dec 30, 2008 6.600 6.600 6.000 6.600 279,421 +0.00(+0.00%)
Dec 29, 2008 6.600 7.200 6.200 6.600 254,970 +0.00(+0.00%)
Dec 26, 2008 7.000 7.200 6.500 6.600 149,717 -0.40(-5.71%)
Dec 24, 2008 6.616 7.200 6.400 7.000 134,017 -0.20(-2.78%)
Dec 23, 2008 7.400 7.602 6.800 7.200 268,754 -0.60(-7.69%)
Dec 22, 2008 8.000 8.200 7.200 7.800 332,092 +0.80(+11.43%)
Dec 19, 2008 8.800 9.400 7.000 7.000 345,480 -2.40(-25.53%)
Dec 18, 2008 11.20 11.20 8.400 9.400 315,620 -0.80(-7.84%)
Dec 17, 2008 9.600 10.40 9.400 10.20 331,711 +0.60(+6.25%)
Dec 16, 2008 9.400 9.600 9.200 9.600 158,139 +0.20(+2.13%)
Dec 15, 2008 8.800 9.400 8.800 9.400 127,927 +0.20(+2.17%)
Dec 12, 2008 9.000 9.400 8.600 9.200 142,762 -0.20(-2.13%)
Dec 11, 2008 8.800 9.400 8.800 9.400 233,066 +0.00(+0.00%)
Dec 10, 2008 9.014 9.400 8.800 9.400 213,066 +0.80(+9.30%)
Dec 09, 2008 9.200 9.200 8.600 8.600 189,166 -0.40(-4.44%)
Dec 08, 2008 8.800 9.200 8.400 9.000 432,087 +1.00(+12.50%)
Dec 05, 2008 9.000 9.000 8.000 8.000 104,759 -1.20(-13.04%)
Dec 04, 2008 9.000 9.400 8.396 9.200 142,215 -0.20(-2.13%)
Dec 03, 2008 9.404 9.800 8.400 9.400 347,714 +0.00(+0.00%)
Dec 02, 2008 9.200 9.800 8.006 9.400 160,091 +1.60(+20.51%)
Dec 01, 2008 10.20 10.20 7.800 7.800 199,717 -2.60(-25.00%)
Nov 28, 2008 9.200 10.40 9.000 10.40 100,895 +1.00(+10.64%)
Nov 26, 2008 8.200 9.400 7.400 9.400 167,221 +1.20(+14.63%)
Nov 25, 2008 7.200 8.400 7.000 8.200 298,096 +0.80(+10.81%)
Nov 24, 2008 6.800 7.400 6.400 7.400 212,120 +1.20(+19.35%)
Nov 21, 2008 7.000 7.400 6.000 6.200 270,539 +0.20(+3.33%)
Nov 20, 2008 6.600 7.200 5.600 6.000 335,249 -0.40(-6.25%)
Nov 19, 2008 6.600 7.400 6.400 6.400 204,990 -1.40(-17.95%)
Nov 18, 2008 6.800 7.800 6.400 7.800 205,159 +1.40(+21.87%)
Nov 17, 2008 7.400 7.800 6.400 6.400 218,360 -0.60(-8.57%)
Nov 14, 2008 7.400 7.400 7.000 7.000 0 -0.40(-5.41%)
Nov 13, 2008 7.800 8.000 7.186 7.400 275,653 +0.00(+0.00%)
Nov 12, 2008 8.040 8.400 7.000 7.400 294,463 -0.62(-7.73%)
Nov 11, 2008 8.602 8.776 8.000 8.020 250,259 -0.58(-6.74%)
Nov 10, 2008 9.400 9.600 8.200 8.600 192,933 +0.00(+0.00%)
Nov 07, 2008 9.400 9.800 8.600 8.600 187,432 -0.20(-2.27%)
Nov 06, 2008 10.20 10.40 8.800 8.800 439,525 -1.20(-12.00%)
Nov 05, 2008 10.80 11.00 10.00 10.00 249,605 +0.00(+0.00%)
Nov 04, 2008 10.58 10.80 10.00 10.00 274,550 -0.14(-1.40%)
Nov 03, 2008 10.00 10.20 9.702 10.14 543,889 +0.44(+4.56%)
Oct 31, 2008 9.800 10.20 9.300 9.700 1,362,927 -0.10(-1.02%)
Oct 30, 2008 10.00 10.00 9.410 9.800 312,206 +0.40(+4.26%)
Oct 29, 2008 10.00 10.20 9.200 9.400 270,708 -0.60(-6.00%)
Oct 28, 2008 10.40 11.00 9.400 10.00 205,195 +1.00(+11.11%)
Oct 27, 2008 10.20 10.40 9.000 9.000 297,274 -0.82(-8.35%)
Oct 24, 2008 10.00 10.58 9.800 9.820 452,216 -1.18(-10.73%)
Oct 23, 2008 12.20 12.60 10.50 11.00 399,423 +0.00(+0.00%)
Oct 22, 2008 13.00 13.00 10.40 11.00 540,539 -1.60(-12.70%)
Oct 21, 2008 14.60 14.60 12.40 12.60 347,893 -2.00(-13.70%)
Oct 20, 2008 15.40 15.60 13.60 14.60 194,062 +0.40(+2.82%)
Oct 17, 2008 15.00 15.60 14.20 14.20 223,296 -1.40(-8.97%)
Oct 16, 2008 16.00 17.20 14.60 15.60 288,958 -0.20(-1.27%)
Oct 15, 2008 16.80 17.20 13.62 15.80 382,652 -1.40(-8.14%)
Oct 14, 2008 15.40 17.20 14.00 17.20 598,635 +3.80(+28.36%)
Oct 13, 2008 15.60 15.60 12.60 13.40 557,040 +2.40(+21.82%)
Oct 10, 2008 10.20 12.00 9.600 11.00 808,575 +0.60(+5.77%)
Oct 09, 2008 14.20 14.20 10.00 10.40 627,605 -3.40(-24.64%)
Oct 08, 2008 15.40 15.60 13.00 13.80 389,985 -1.20(-8.00%)
Oct 07, 2008 17.20 18.00 14.80 15.00 326,543 -2.20(-12.79%)
Oct 06, 2008 17.00 18.40 16.00 17.20 257,415 +0.00(+0.00%)
Oct 03, 2008 18.80 19.60 16.80 17.20 0 -0.60(-3.37%)
Oct 02, 2008 20.00 20.00 17.80 17.80 231,814 -1.20(-6.32%)
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.