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 (%)
May 31, 2019 7.650 7.690 7.253 7.660 2,174,600 -0.11(-1.42%)
May 30, 2019 7.250 7.810 7.240 7.770 1,650,662 +0.53(+7.32%)
May 29, 2019 7.480 7.480 7.030 7.240 2,540,852 -0.35(-4.61%)
May 28, 2019 7.350 7.590 7.220 7.590 2,435,980 +0.25(+3.41%)
May 24, 2019 7.550 7.950 7.310 7.340 2,306,500 -0.11(-1.48%)
May 23, 2019 8.020 8.030 7.360 7.450 2,508,048 -0.65(-8.02%)
May 22, 2019 8.700 8.740 8.090 8.100 1,999,996 -0.64(-7.32%)
May 21, 2019 9.070 9.150 8.710 8.740 1,237,722 -0.28(-3.10%)
May 20, 2019 9.060 9.152 8.700 9.020 1,236,333 -0.11(-1.20%)
May 17, 2019 9.130 9.550 9.080 9.130 1,954,900 -0.04(-0.44%)
May 16, 2019 8.960 9.450 8.960 9.170 1,621,207 +0.22(+2.46%)
May 15, 2019 8.700 8.965 8.300 8.950 1,938,966 +0.16(+1.82%)
May 14, 2019 8.260 8.970 8.210 8.790 2,185,291 +0.55(+6.67%)
May 13, 2019 7.830 8.280 7.710 8.240 2,220,169 +0.25(+3.13%)
May 10, 2019 7.900 8.130 7.830 7.990 1,785,900 +0.09(+1.14%)
May 09, 2019 8.020 8.050 7.360 7.900 3,973,511 -0.19(-2.35%)
May 08, 2019 8.060 8.260 8.050 8.090 1,764,933 -0.04(-0.49%)
May 07, 2019 8.390 8.500 7.970 8.130 2,162,178 -0.37(-4.35%)
May 06, 2019 8.620 8.620 8.410 8.500 1,621,412 -0.27(-3.08%)
May 03, 2019 8.770 8.899 8.730 8.770 1,440,400 -0.03(-0.34%)
May 02, 2019 8.880 8.950 8.720 8.800 1,503,247 -0.08(-0.90%)
May 01, 2019 9.040 9.240 8.850 8.880 2,146,854 -0.28(-3.06%)
Apr 30, 2019 9.150 9.200 9.000 9.160 1,230,575 +0.10(+1.10%)
Apr 29, 2019 9.040 9.198 8.990 9.060 1,201,612 -0.02(-0.22%)
Apr 26, 2019 8.940 9.160 8.870 9.080 1,473,200 +0.09(+1.00%)
Apr 25, 2019 9.420 9.500 8.960 8.990 2,370,189 -0.63(-6.55%)
Apr 24, 2019 9.660 10.17 9.550 9.620 2,021,347 -0.30(-3.02%)
Apr 23, 2019 10.46 10.46 9.550 9.920 4,053,493 -0.83(-7.72%)
Apr 22, 2019 9.040 11.37 8.970 10.75 3,699,739 +10.26(+2111.93%)
Apr 18, 2019 0.4649 0.4860 0.4416 0.4860 36,941,600 +0.01(+1.25%)
Apr 17, 2019 0.4500 0.4900 0.4300 0.4800 33,126,436 +0.03(+6.67%)
Apr 16, 2019 0.4400 0.4770 0.4400 0.4500 26,090,962 +0.01(+2.27%)
Apr 15, 2019 0.5000 0.5040 0.4399 0.4400 32,818,696 -0.06(-12.02%)
Apr 12, 2019 0.5127 0.5150 0.4999 0.5001 16,128,600 -0.01(-2.69%)
Apr 11, 2019 0.5590 0.5590 0.4900 0.5139 62,456,156 -0.05(-9.48%)
Apr 10, 2019 0.5669 0.5728 0.5400 0.5677 27,325,262 +0.01(+1.79%)
Apr 09, 2019 0.5610 0.5650 0.5502 0.5577 11,864,487 -0.01(-2.16%)
Apr 08, 2019 0.6000 0.6000 0.5500 0.5700 18,102,060 -0.01(-2.28%)
Apr 05, 2019 0.5600 0.5858 0.5500 0.5833 20,433,000 +0.03(+6.05%)
Apr 04, 2019 0.5500 0.5700 0.5100 0.5500 31,536,328 +0.01(+1.64%)
Apr 03, 2019 0.5849 0.5849 0.5390 0.5411 27,882,120 -0.03(-5.07%)
Apr 02, 2019 0.6200 0.6200 0.5600 0.5700 37,206,408 -0.05(-8.06%)
Apr 01, 2019 0.6400 0.6500 0.6200 0.6200 13,575,987 -0.02(-2.36%)
Mar 29, 2019 0.6590 0.6590 0.6310 0.6350 16,351,900 -0.02(-2.46%)
Mar 28, 2019 0.6580 0.6699 0.6450 0.6510 9,594,012 +0.01(+1.28%)
Mar 27, 2019 0.6500 0.6976 0.6221 0.6428 22,904,492 -0.03(-3.84%)
Mar 26, 2019 0.6500 0.6830 0.6500 0.6685 10,388,104 +0.02(+2.85%)
Mar 25, 2019 0.6900 0.6900 0.6300 0.6500 15,916,242 -0.02(-3.62%)
Mar 22, 2019 0.6990 0.6990 0.6725 0.6744 10,133,100 -0.03(-3.66%)
Mar 21, 2019 0.6900 0.7000 0.6600 0.7000 13,062,849 +0.00(+0.00%)
Mar 20, 2019 0.7000 0.7000 0.6900 0.7000 8,295,225 +0.00(+0.00%)
Mar 19, 2019 0.7100 0.7100 0.6900 0.7000 5,848,726 +0.00(+0.00%)
Mar 18, 2019 0.7000 0.7000 0.6900 0.7000 16,344,402 +0.01(+1.05%)
Mar 15, 2019 0.7300 0.7300 0.6700 0.6927 43,047,100 -0.04(-5.11%)
Mar 14, 2019 0.7200 0.7300 0.7017 0.7300 15,829,592 +0.02(+2.28%)
Mar 13, 2019 0.7500 0.7500 0.6926 0.7137 41,619,112 +0.03(+4.96%)
Mar 12, 2019 0.6900 0.6900 0.6600 0.6800 12,998,060 -0.01(-1.82%)
Mar 11, 2019 0.6889 0.7000 0.6700 0.6926 11,835,702 +0.00(+0.13%)
Mar 08, 2019 0.6713 0.7080 0.6602 0.6917 16,182,700 +0.02(+3.24%)
Mar 07, 2019 0.6500 0.6800 0.6400 0.6700 12,932,853 +0.02(+3.32%)
Mar 06, 2019 0.6800 0.6835 0.6250 0.6485 19,866,728 -0.03(-3.98%)
Mar 05, 2019 0.6901 0.6990 0.6655 0.6754 11,008,407 -0.01(-1.97%)
Mar 04, 2019 0.7300 0.7380 0.6800 0.6890 19,491,428 -0.04(-5.62%)
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.