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 29, 2009 25.00 25.20 22.80 23.20 341,166 -1.20(-4.92%)
May 28, 2009 21.80 24.40 21.60 24.40 742,587 +3.00(+14.02%)
May 27, 2009 21.00 21.80 20.40 21.40 330,695 +0.80(+3.88%)
May 26, 2009 20.00 20.80 20.00 20.60 215,078 +0.60(+3.00%)
May 22, 2009 20.60 20.60 20.00 20.00 134,135 -0.60(-2.91%)
May 21, 2009 20.60 20.80 20.20 20.60 190,780 -0.40(-1.90%)
May 20, 2009 20.80 21.80 20.40 21.00 205,897 +0.20(+0.96%)
May 19, 2009 20.80 20.80 19.60 20.80 271,370 +0.00(+0.00%)
May 18, 2009 20.80 21.00 20.00 20.80 215,446 +0.00(+0.00%)
May 15, 2009 20.40 21.20 20.20 20.80 226,069 +0.80(+4.00%)
May 14, 2009 20.60 21.00 19.60 20.00 411,361 -1.80(-8.26%)
May 13, 2009 22.60 23.00 20.20 21.80 355,674 -1.20(-5.22%)
May 12, 2009 22.00 23.80 21.00 23.00 696,009 +1.80(+8.49%)
May 11, 2009 18.00 22.00 18.00 21.20 980,476 +3.20(+17.78%)
May 08, 2009 18.39 18.60 17.40 18.00 210,239 +0.40(+2.27%)
May 07, 2009 18.98 19.00 17.20 17.60 287,475 -1.20(-6.38%)
May 06, 2009 18.80 19.00 18.20 18.80 314,909 +0.20(+1.08%)
May 05, 2009 18.80 19.00 18.00 18.60 341,619 -0.40(-2.11%)
May 04, 2009 18.80 19.00 18.60 19.00 408,689 +0.60(+3.26%)
May 01, 2009 18.76 19.00 18.20 18.40 328,123 +0.40(+2.22%)
Apr 30, 2009 18.17 19.20 17.00 18.00 531,039 +0.80(+4.65%)
Apr 29, 2009 17.00 18.59 16.60 17.20 476,393 +0.20(+1.18%)
Apr 28, 2009 18.00 18.60 14.60 17.00 798,881 -2.00(-10.53%)
Apr 27, 2009 20.20 22.40 18.10 19.00 1,336,289 +1.40(+7.95%)
Apr 24, 2009 14.02 20.80 14.00 17.60 1,951,056 +4.20(+31.34%)
Apr 23, 2009 12.40 13.46 12.00 13.40 359,871 +1.00(+8.06%)
Apr 22, 2009 12.00 13.60 11.60 12.40 549,859 +0.36(+3.02%)
Apr 21, 2009 12.00 12.50 11.00 12.04 461,828 -0.16(-1.34%)
Apr 20, 2009 12.60 13.20 11.00 12.20 492,137 -1.00(-7.58%)
Apr 17, 2009 9.400 13.40 9.200 13.20 1,031,599 +3.80(+40.43%)
Apr 16, 2009 8.400 9.600 8.200 9.400 392,440 +1.20(+14.63%)
Apr 15, 2009 8.600 8.600 8.200 8.200 113,027 +0.00(+0.00%)
Apr 14, 2009 8.410 8.800 8.200 8.200 256,260 -0.20(-2.38%)
Apr 13, 2009 8.800 9.000 8.200 8.400 207,998 -0.40(-4.55%)
Apr 09, 2009 9.200 9.200 8.600 8.800 193,553 +0.40(+4.76%)
Apr 08, 2009 8.764 9.000 8.000 8.400 93,533 +0.40(+5.00%)
Apr 07, 2009 8.800 8.800 8.000 8.000 107,674 -0.60(-6.98%)
Apr 06, 2009 9.000 9.198 8.226 8.600 154,235 -0.60(-6.52%)
Apr 03, 2009 9.200 9.200 8.600 9.200 290,699 +0.20(+2.22%)
Apr 02, 2009 8.200 9.200 6.400 9.000 772,969 +1.20(+15.38%)
Apr 01, 2009 7.420 8.400 7.000 7.800 166,364 +0.60(+8.33%)
Mar 31, 2009 7.400 7.600 6.800 7.200 149,630 +0.20(+2.86%)
Mar 30, 2009 8.300 8.400 7.000 7.000 181,618 -1.60(-18.60%)
Mar 26, 2009 8.400 8.600 8.068 8.600 189,043 +0.00(+0.00%)
Mar 25, 2009 8.400 8.600 8.000 8.600 144,159 +0.60(+7.50%)
Mar 24, 2009 8.400 8.600 7.800 8.000 180,749 -0.40(-4.76%)
Mar 23, 2009 8.146 8.400 8.000 8.400 206,778 +0.80(+10.53%)
Mar 20, 2009 7.000 8.000 6.900 7.600 310,751 +0.60(+8.57%)
Mar 19, 2009 6.000 7.000 5.840 7.000 261,131 +1.00(+16.67%)
Mar 18, 2009 5.580 6.000 5.400 6.000 104,946 +0.60(+11.11%)
Mar 17, 2009 5.600 5.600 5.400 5.400 81,078 +0.00(+0.00%)
Mar 16, 2009 5.000 5.400 4.826 5.400 92,852 +0.60(+12.50%)
Mar 13, 2009 5.000 5.200 4.800 4.800 0 -0.20(-4.00%)
Mar 12, 2009 4.414 5.000 4.400 5.000 111,584 +0.60(+13.64%)
Mar 11, 2009 4.400 5.000 4.400 4.400 96,797 -0.60(-12.00%)
Mar 10, 2009 4.596 5.000 4.200 5.000 140,625 +0.80(+19.05%)
Mar 09, 2009 4.400 4.600 4.200 4.200 84,106 -0.20(-4.55%)
Mar 06, 2009 4.300 4.800 4.000 4.400 0 +0.00(+0.00%)
Mar 05, 2009 5.000 5.000 4.200 4.400 121,905 -0.80(-15.38%)
Mar 04, 2009 4.800 5.200 4.600 5.200 67,880 +0.40(+8.33%)
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.