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 (%)
Mar 31, 2014 6.500 6.550 6.220 6.270 30,871,108 -0.16(-2.49%)
Mar 28, 2014 6.380 6.530 6.340 6.430 12,042,227 +0.05(+0.78%)
Mar 27, 2014 6.480 6.490 6.170 6.380 23,044,776 -0.12(-1.85%)
Mar 26, 2014 6.710 6.750 6.470 6.500 15,577,138 -0.17(-2.55%)
Mar 25, 2014 6.650 6.740 6.550 6.670 14,092,070 +0.15(+2.30%)
Mar 24, 2014 6.680 6.790 6.430 6.520 16,970,276 -0.12(-1.81%)
Mar 21, 2014 6.890 6.900 6.640 6.640 20,320,956 -0.23(-3.35%)
Mar 20, 2014 6.810 6.890 6.760 6.870 10,096,516 +0.04(+0.59%)
Mar 19, 2014 6.890 6.920 6.800 6.830 9,453,224 -0.05(-0.73%)
Mar 18, 2014 6.890 6.960 6.855 6.880 14,378,654 +0.01(+0.15%)
Mar 17, 2014 6.920 6.930 6.820 6.870 12,993,858 +0.06(+0.88%)
Mar 14, 2014 6.760 6.950 6.740 6.810 14,914,731 +0.04(+0.59%)
Mar 13, 2014 7.050 7.050 6.745 6.770 23,280,174 -0.15(-2.17%)
Mar 12, 2014 6.660 6.950 6.590 6.920 35,487,392 +0.48(+7.45%)
Mar 11, 2014 6.450 6.630 6.400 6.440 14,215,258 +0.01(+0.16%)
Mar 10, 2014 6.530 6.530 6.380 6.430 16,377,538 -0.13(-1.98%)
Mar 07, 2014 6.690 6.730 6.550 6.560 12,603,336 -0.08(-1.20%)
Mar 06, 2014 6.750 6.780 6.560 6.640 24,246,100 -0.09(-1.34%)
Mar 05, 2014 6.790 6.860 6.710 6.730 15,209,047 -0.04(-0.59%)
Mar 04, 2014 6.680 6.810 6.680 6.770 18,363,712 +0.19(+2.89%)
Mar 03, 2014 6.480 6.640 6.360 6.580 19,722,688 -0.01(-0.15%)
Feb 28, 2014 6.800 6.810 6.510 6.590 21,320,088 -0.15(-2.23%)
Feb 27, 2014 6.580 6.750 6.520 6.740 19,258,340 +0.11(+1.66%)
Feb 26, 2014 6.740 6.780 6.580 6.630 20,883,156 -0.07(-1.04%)
Feb 25, 2014 6.500 6.750 6.350 6.700 21,777,304 +0.17(+2.60%)
Feb 24, 2014 6.465 6.670 6.460 6.530 28,930,154 -0.14(-2.10%)
Feb 21, 2014 6.600 6.870 6.540 6.670 50,646,616 +0.14(+2.14%)
Feb 20, 2014 6.440 6.580 6.320 6.530 28,023,408 +0.12(+1.87%)
Feb 19, 2014 6.270 6.550 6.260 6.410 35,697,636 +0.14(+2.23%)
Feb 18, 2014 6.020 6.350 5.960 6.270 44,018,756 +0.35(+5.91%)
Feb 14, 2014 5.980 5.920 5.920 5.920 12,946,800 -0.04(-0.67%)
Feb 13, 2014 5.740 5.990 5.720 5.960 19,966,104 +0.15(+2.58%)
Feb 12, 2014 5.730 5.840 5.730 5.810 13,020,276 +0.06(+1.04%)
Feb 11, 2014 5.700 5.780 5.650 5.750 20,882,732 +0.11(+1.95%)
Feb 10, 2014 5.670 5.690 5.565 5.640 13,868,687 -0.06(-1.05%)
Feb 07, 2014 5.610 5.740 5.560 5.700 22,667,576 +0.10(+1.79%)
Feb 06, 2014 5.430 5.620 5.429 5.600 19,177,692 +0.15(+2.75%)
Feb 05, 2014 5.380 5.460 5.260 5.450 16,466,459 +0.11(+2.06%)
Feb 04, 2014 5.370 5.430 5.230 5.340 13,368,580 +0.01(+0.19%)
Feb 03, 2014 5.520 5.590 5.310 5.330 18,993,020 -0.22(-3.96%)
Jan 31, 2014 5.530 5.650 5.490 5.550 19,642,964 -0.12(-2.12%)
Jan 30, 2014 5.440 5.670 5.440 5.670 19,887,056 +0.31(+5.78%)
Jan 29, 2014 5.460 5.520 5.330 5.360 15,872,477 -0.19(-3.42%)
Jan 28, 2014 5.410 5.590 5.410 5.550 15,972,789 +0.12(+2.21%)
Jan 27, 2014 5.470 5.500 5.260 5.430 23,718,700 -0.04(-0.73%)
Jan 24, 2014 5.660 5.670 5.460 5.470 27,830,088 -0.25(-4.37%)
Jan 23, 2014 5.800 5.820 5.650 5.720 20,072,028 -0.10(-1.72%)
Jan 22, 2014 5.760 5.850 5.710 5.820 15,578,536 +0.05(+0.87%)
Jan 21, 2014 5.910 5.920 5.695 5.770 20,695,240 -0.08(-1.37%)
Jan 17, 2014 5.670 5.850 5.850 5.850 43,175,400 +0.26(+4.65%)
Jan 16, 2014 5.500 5.620 5.380 5.590 22,632,620 +0.09(+1.64%)
Jan 15, 2014 5.650 5.650 5.500 5.500 15,426,461 -0.14(-2.48%)
Jan 14, 2014 5.590 5.690 5.540 5.640 14,621,087 +0.08(+1.44%)
Jan 13, 2014 5.590 5.615 5.510 5.560 18,860,320 -0.04(-0.71%)
Jan 10, 2014 5.700 5.720 5.580 5.600 17,033,320 -0.08(-1.41%)
Jan 09, 2014 5.690 5.750 5.550 5.680 32,135,516 +0.03(+0.53%)
Jan 08, 2014 5.470 5.710 5.450 5.650 57,146,376 +0.34(+6.40%)
Jan 07, 2014 5.400 5.420 5.270 5.310 21,492,312 -0.06(-1.12%)
Jan 06, 2014 5.500 5.510 5.360 5.370 29,382,596 -0.10(-1.83%)
Jan 03, 2014 5.330 5.520 5.300 5.470 54,901,988 +0.43(+8.53%)
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.