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 (%)
Jan 31, 2008 2.690 3.000 2.590 2.950 11,885,378 +0.23(+8.46%)
Jan 30, 2008 2.580 2.760 2.580 2.720 11,089,889 +0.12(+4.62%)
Jan 29, 2008 2.500 2.620 2.480 2.600 11,012,262 +0.13(+5.26%)
Jan 28, 2008 2.310 2.470 2.270 2.470 8,229,319 +0.20(+8.81%)
Jan 25, 2008 2.490 2.500 2.270 2.270 7,327,745 -0.12(-5.02%)
Jan 24, 2008 2.180 2.520 2.170 2.390 20,673,728 +0.20(+9.13%)
Jan 23, 2008 2.020 2.200 1.970 2.190 11,935,665 +0.15(+7.35%)
Jan 22, 2008 1.950 2.050 1.920 2.040 7,895,958 -0.01(-0.49%)
Jan 21, 2008 2.080 2.110 2.000 2.050 0 +0.00(+0.00%)
Jan 18, 2008 2.080 2.110 2.000 2.050 9,894,779 +0.07(+3.54%)
Jan 17, 2008 2.050 2.080 1.960 1.980 10,570,466 -0.03(-1.49%)
Jan 16, 2008 2.090 2.130 1.970 2.010 17,338,704 -0.12(-5.63%)
Jan 15, 2008 2.180 2.260 2.100 2.130 10,257,939 -0.05(-2.29%)
Jan 14, 2008 2.260 2.290 2.150 2.180 11,923,646 -0.04(-1.80%)
Jan 11, 2008 2.230 2.350 2.180 2.220 13,230,692 +0.03(+1.37%)
Jan 10, 2008 1.950 2.200 1.940 2.190 13,742,941 +0.24(+12.31%)
Jan 09, 2008 2.090 2.090 1.910 1.950 20,950,144 -0.12(-5.80%)
Jan 08, 2008 2.170 2.190 2.070 2.070 9,850,811 -0.04(-1.90%)
Jan 07, 2008 2.230 2.270 2.070 2.110 15,042,914 -0.04(-1.86%)
Jan 04, 2008 2.280 2.280 2.050 2.150 32,052,408 -0.13(-5.70%)
Jan 03, 2008 2.710 2.710 2.260 2.280 40,467,088 -0.41(-15.24%)
Jan 02, 2008 2.850 2.850 2.650 2.690 9,698,793 -0.10(-3.58%)
Jan 01, 2008 2.860 2.860 2.700 2.790 0 +0.00(+0.00%)
Dec 31, 2007 2.860 2.860 2.700 2.790 17,099,488 -0.02(-0.71%)
Dec 28, 2007 2.890 2.940 2.810 2.810 12,086,012 -0.05(-1.75%)
Dec 27, 2007 2.970 2.980 2.860 2.860 9,096,441 -0.11(-3.70%)
Dec 26, 2007 2.990 3.040 2.930 2.970 9,170,042 +0.02(+0.68%)
Dec 24, 2007 3.090 3.120 2.950 2.950 9,431,734 -0.03(-1.01%)
Dec 21, 2007 3.030 3.050 2.850 2.980 36,286,344 +0.18(+6.43%)
Dec 20, 2007 3.550 3.600 2.710 2.800 75,042,168 -1.30(-31.71%)
Dec 19, 2007 4.000 4.120 3.980 4.100 7,799,700 +0.06(+1.49%)
Dec 18, 2007 4.130 4.130 3.970 4.040 8,717,382 +0.01(+0.25%)
Dec 17, 2007 4.030 4.100 4.000 4.030 7,156,057 +0.02(+0.50%)
Dec 14, 2007 4.030 4.160 4.010 4.010 5,226,679 -0.06(-1.47%)
Dec 13, 2007 4.090 4.110 4.010 4.070 5,994,583 -0.04(-0.97%)
Dec 12, 2007 4.400 4.420 3.990 4.110 11,542,950 -0.14(-3.29%)
Dec 11, 2007 4.570 4.720 4.230 4.250 21,941,626 -0.16(-3.63%)
Dec 10, 2007 4.180 4.450 4.180 4.410 15,494,701 +0.35(+8.62%)
Dec 07, 2007 3.770 4.130 3.760 4.060 15,992,778 +0.29(+7.69%)
Dec 06, 2007 3.580 3.770 3.580 3.770 6,532,600 +0.13(+3.57%)
Dec 05, 2007 3.660 3.730 3.500 3.640 5,883,010 -0.05(-1.36%)
Dec 04, 2007 3.800 3.810 3.630 3.690 5,496,889 -0.12(-3.15%)
Dec 03, 2007 3.700 3.840 3.680 3.810 6,433,433 +0.09(+2.42%)
Nov 30, 2007 3.520 3.840 3.520 3.720 12,024,744 +0.19(+5.38%)
Nov 29, 2007 3.520 3.580 3.500 3.530 6,797,847 -0.01(-0.28%)
Nov 28, 2007 3.520 3.590 3.480 3.540 9,188,394 +0.01(+0.28%)
Nov 27, 2007 3.530 3.590 3.460 3.530 7,495,550 -0.06(-1.67%)
Nov 26, 2007 3.480 3.600 3.480 3.590 8,582,214 +0.11(+3.16%)
Nov 23, 2007 3.470 3.550 3.470 3.480 3,744,400 -0.03(-0.85%)
Nov 21, 2007 3.450 3.550 3.440 3.510 5,322,091 +0.02(+0.57%)
Nov 20, 2007 3.520 3.550 3.460 3.490 9,458,028 -0.03(-0.85%)
Nov 19, 2007 3.550 3.560 3.480 3.520 7,877,934 -0.08(-2.22%)
Nov 16, 2007 3.630 3.630 3.561 3.600 11,050,220 -0.02(-0.55%)
Nov 15, 2007 3.750 3.780 3.570 3.620 14,121,475 -0.17(-4.49%)
Nov 14, 2007 3.810 3.850 3.750 3.790 10,405,278 -0.05(-1.30%)
Nov 13, 2007 3.880 3.880 3.780 3.840 13,553,500 +0.02(+0.52%)
Nov 12, 2007 3.720 3.840 3.680 3.820 8,009,803 +0.09(+2.41%)
Nov 09, 2007 3.720 3.730 3.590 3.730 14,287,322 -0.01(-0.27%)
Nov 08, 2007 3.670 3.740 3.640 3.740 14,674,716 +0.08(+2.19%)
Nov 07, 2007 3.850 3.850 3.620 3.660 10,572,825 -0.20(-5.18%)
Nov 06, 2007 3.800 3.880 3.780 3.860 9,423,239 +0.03(+0.78%)
Nov 05, 2007 3.820 3.830 3.770 3.830 6,938,872 -0.02(-0.52%)
Nov 02, 2007 3.840 3.860 3.770 3.850 7,582,600 +0.03(+0.79%)
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.