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 (%)
May 28, 2004 101.00 101.60 98.80 100.40 115,615 -1.20(-1.18%)
May 27, 2004 100.00 102.20 99.80 101.60 141,930 +2.00(+2.01%)
May 26, 2004 101.00 101.00 99.00 99.60 86,120 +0.00(+0.00%)
May 25, 2004 99.00 100.00 98.00 99.60 101,760 +0.60(+0.61%)
May 24, 2004 97.80 100.60 97.40 99.00 258,430 +2.40(+2.48%)
May 21, 2004 95.40 98.00 94.20 96.60 150,275 +3.80(+4.09%)
May 20, 2004 92.60 93.00 90.40 92.80 62,770 +0.00(+0.00%)
May 19, 2004 94.80 96.00 91.40 92.80 99,085 -0.40(-0.43%)
May 18, 2004 90.80 95.60 90.80 93.20 260,005 +2.60(+2.87%)
May 17, 2004 90.20 91.60 89.80 90.60 182,205 -3.60(-3.82%)
May 14, 2004 95.00 96.40 92.80 94.20 76,675 -1.40(-1.46%)
May 13, 2004 96.00 96.00 93.40 95.60 85,075 -0.20(-0.21%)
May 12, 2004 95.80 96.00 90.20 95.80 211,230 -0.20(-0.21%)
May 11, 2004 98.20 100.60 95.60 96.00 121,935 -1.00(-1.03%)
May 10, 2004 98.40 99.40 95.00 97.00 173,760 -3.00(-3.00%)
May 07, 2004 99.20 101.20 99.00 100.00 120,050 +0.00(+0.00%)
May 06, 2004 101.00 101.20 98.60 100.00 122,385 -1.40(-1.38%)
May 05, 2004 101.40 102.00 100.20 101.40 82,250 +0.00(+0.00%)
May 04, 2004 101.40 103.80 100.40 101.40 160,490 +0.00(+0.00%)
May 03, 2004 98.00 102.80 97.40 101.40 193,825 +3.40(+3.47%)
Apr 30, 2004 102.20 102.60 98.00 98.00 336,050 -4.80(-4.67%)
Apr 29, 2004 105.00 105.40 101.60 102.80 136,305 -2.40(-2.28%)
Apr 28, 2004 106.20 106.80 105.00 105.20 110,410 -1.80(-1.68%)
Apr 27, 2004 108.00 108.80 106.00 107.00 107,900 -1.00(-0.93%)
Apr 26, 2004 106.80 109.00 106.40 108.00 89,815 +0.40(+0.37%)
Apr 23, 2004 107.20 107.80 105.80 107.60 140,690 -0.60(-0.55%)
Apr 22, 2004 109.60 109.60 107.40 108.20 155,210 -0.60(-0.55%)
Apr 21, 2004 109.80 110.60 108.40 108.80 81,305 -0.80(-0.73%)
Apr 20, 2004 110.00 111.80 109.20 109.60 96,725 -1.40(-1.26%)
Apr 19, 2004 111.40 111.80 109.40 111.00 71,925 -0.40(-0.36%)
Apr 16, 2004 110.40 111.60 110.20 111.40 59,775 +0.20(+0.18%)
Apr 15, 2004 112.40 112.80 110.40 111.20 93,445 -0.80(-0.71%)
Apr 14, 2004 115.40 115.40 111.60 112.00 103,585 -3.00(-2.61%)
Apr 13, 2004 114.00 115.60 113.80 115.00 250,310 +1.80(+1.59%)
Apr 12, 2004 111.60 113.40 111.20 113.20 211,170 +2.80(+2.54%)
Apr 08, 2004 111.40 112.80 109.00 110.40 448,150 +2.40(+2.22%)
Apr 07, 2004 109.80 110.00 107.00 108.00 127,080 +0.00(+0.00%)
Apr 06, 2004 111.60 112.00 107.80 108.00 142,560 -3.00(-2.70%)
Apr 05, 2004 109.60 112.80 109.20 111.00 222,035 +3.00(+2.78%)
Apr 02, 2004 109.00 110.00 106.40 108.00 114,890 +0.00(+0.00%)
Apr 01, 2004 109.60 110.40 107.00 108.00 74,590 -0.80(-0.74%)
Mar 31, 2004 108.60 112.00 108.40 108.80 196,295 +0.80(+0.74%)
Mar 30, 2004 107.00 108.80 106.40 108.00 97,890 +0.80(+0.75%)
Mar 29, 2004 106.40 108.00 105.00 107.20 84,030 +2.40(+2.29%)
Mar 26, 2004 107.40 107.40 104.00 104.80 64,525 -1.80(-1.69%)
Mar 25, 2004 102.00 107.60 101.80 106.60 140,665 +4.40(+4.31%)
Mar 24, 2004 102.20 103.00 97.40 102.20 221,875 -0.20(-0.20%)
Mar 23, 2004 103.00 103.80 101.80 102.40 108,835 -0.80(-0.78%)
Mar 22, 2004 104.60 104.80 102.00 103.20 99,210 -1.80(-1.71%)
Mar 19, 2004 105.60 107.00 104.40 105.00 53,530 -0.80(-0.76%)
Mar 18, 2004 107.60 107.60 104.40 105.80 55,620 -1.80(-1.67%)
Mar 17, 2004 105.60 107.80 104.80 107.60 60,240 +2.00(+1.89%)
Mar 16, 2004 107.00 108.20 102.00 105.60 121,130 -1.00(-0.94%)
Mar 15, 2004 108.80 109.60 106.60 106.60 75,195 -1.20(-1.11%)
Mar 12, 2004 106.60 108.00 106.00 107.80 83,435 +1.20(+1.13%)
Mar 11, 2004 106.40 108.00 105.20 106.60 128,025 -1.20(-1.11%)
Mar 10, 2004 108.00 112.80 107.40 107.80 137,860 -3.80(-3.41%)
Mar 09, 2004 110.40 112.80 110.40 111.60 100,755 -0.40(-0.36%)
Mar 08, 2004 112.20 113.80 111.00 112.00 81,940 -0.60(-0.53%)
Mar 05, 2004 112.20 112.80 112.00 112.60 49,040 +0.20(+0.18%)
Mar 04, 2004 113.00 114.00 112.40 112.40 85,955 -0.80(-0.71%)
Mar 03, 2004 112.80 113.60 112.80 113.20 42,340 -0.40(-0.35%)
Mar 02, 2004 114.20 114.40 112.40 113.60 78,540 -0.40(-0.35%)
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.