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 (%)
Aug 31, 2004 87.40 88.80 86.40 88.00 131,540 +0.20(+0.23%)
Aug 30, 2004 88.00 89.20 87.00 87.80 57,165 -0.20(-0.23%)
Aug 27, 2004 87.40 89.00 87.00 88.00 85,155 +0.40(+0.46%)
Aug 26, 2004 87.20 88.00 87.00 87.60 68,830 +0.00(+0.00%)
Aug 25, 2004 89.00 89.60 87.20 87.60 145,165 -2.40(-2.67%)
Aug 24, 2004 90.40 91.00 89.00 90.00 53,405 -0.60(-0.66%)
Aug 23, 2004 91.00 91.20 90.00 90.60 62,855 -0.40(-0.44%)
Aug 20, 2004 90.20 91.60 90.20 91.00 45,570 +0.40(+0.44%)
Aug 19, 2004 91.40 91.60 90.20 90.60 85,675 -1.40(-1.52%)
Aug 18, 2004 91.40 92.00 91.00 92.00 49,425 -0.20(-0.22%)
Aug 17, 2004 90.60 92.80 90.60 92.20 72,020 +1.40(+1.54%)
Aug 16, 2004 88.40 92.00 88.40 90.80 87,925 +1.40(+1.57%)
Aug 13, 2004 88.80 89.60 88.40 89.40 89,980 +0.60(+0.68%)
Aug 12, 2004 90.00 91.00 88.60 88.80 78,050 -1.80(-1.99%)
Aug 11, 2004 91.60 91.60 90.00 90.60 61,790 -1.00(-1.09%)
Aug 10, 2004 90.60 92.00 90.44 91.60 64,280 +0.60(+0.66%)
Aug 09, 2004 92.00 92.80 90.60 91.00 88,335 -1.80(-1.94%)
Aug 06, 2004 91.00 94.20 86.80 92.80 186,130 +0.80(+0.87%)
Aug 05, 2004 92.00 93.80 91.40 92.00 77,405 +0.00(+0.00%)
Aug 04, 2004 95.20 95.20 89.80 92.00 277,285 -3.40(-3.56%)
Aug 03, 2004 97.40 97.80 95.00 95.40 80,525 -1.80(-1.85%)
Aug 02, 2004 97.40 97.80 96.60 97.20 38,920 -1.00(-1.02%)
Jul 30, 2004 97.60 98.60 97.20 98.20 43,600 +0.80(+0.82%)
Jul 29, 2004 96.80 98.40 96.20 97.40 58,450 +0.60(+0.62%)
Jul 28, 2004 97.20 97.40 95.80 96.80 77,705 -0.40(-0.41%)
Jul 27, 2004 94.20 97.60 94.20 97.20 100,930 +2.40(+2.53%)
Jul 26, 2004 96.80 97.00 94.00 94.80 71,950 -1.80(-1.86%)
Jul 23, 2004 98.60 98.60 96.00 96.60 65,340 -1.20(-1.23%)
Jul 22, 2004 100.20 100.20 97.60 97.80 103,050 -2.40(-2.40%)
Jul 21, 2004 101.00 102.20 100.00 100.20 125,750 +0.20(+0.20%)
Jul 20, 2004 97.40 100.80 97.40 100.00 120,935 +2.20(+2.25%)
Jul 19, 2004 98.00 98.80 97.00 97.80 98,090 +0.00(+0.00%)
Jul 16, 2004 98.40 99.20 96.80 97.80 74,635 -0.60(-0.61%)
Jul 15, 2004 98.80 99.40 98.20 98.40 62,085 +0.40(+0.41%)
Jul 14, 2004 99.60 100.00 98.00 98.00 75,395 -1.60(-1.61%)
Jul 13, 2004 98.60 100.60 98.60 99.60 98,410 +1.60(+1.63%)
Jul 12, 2004 98.20 99.40 98.00 98.00 63,510 -1.60(-1.61%)
Jul 09, 2004 100.00 100.60 99.20 99.60 75,640 +0.20(+0.20%)
Jul 08, 2004 99.40 100.20 99.00 99.40 96,900 +0.80(+0.81%)
Jul 07, 2004 99.40 100.00 98.40 98.60 127,135 +0.40(+0.41%)
Jul 06, 2004 101.80 103.00 98.00 98.20 171,580 -3.40(-3.35%)
Jul 02, 2004 103.40 103.80 101.40 101.60 87,400 -1.00(-0.97%)
Jul 01, 2004 104.60 104.80 102.20 102.60 101,760 -1.80(-1.72%)
Jun 30, 2004 104.00 105.20 103.60 104.40 150,865 +0.00(+0.00%)
Jun 29, 2004 107.40 107.60 103.40 104.40 129,070 -2.60(-2.43%)
Jun 28, 2004 107.80 108.80 105.40 107.00 128,490 +0.20(+0.19%)
Jun 25, 2004 107.60 110.00 106.00 106.80 232,160 -0.80(-0.74%)
Jun 24, 2004 103.00 108.00 103.00 107.60 421,825 +7.80(+7.82%)
Jun 23, 2004 98.60 101.00 98.00 99.80 108,320 +0.80(+0.81%)
Jun 22, 2004 100.00 100.00 98.40 99.00 60,280 -0.20(-0.20%)
Jun 21, 2004 98.80 100.00 98.40 99.20 146,655 +0.80(+0.81%)
Jun 18, 2004 96.60 99.00 96.60 98.40 68,655 +1.00(+1.03%)
Jun 17, 2004 95.20 97.80 95.20 97.40 91,430 +1.40(+1.46%)
Jun 16, 2004 94.40 96.40 94.00 96.00 82,360 +1.00(+1.05%)
Jun 15, 2004 93.80 95.00 93.20 95.00 60,540 +1.00(+1.06%)
Jun 14, 2004 95.80 95.80 93.80 94.00 58,090 -0.80(-0.84%)
Jun 10, 2004 96.80 97.00 94.20 94.80 77,830 -1.00(-1.04%)
Jun 09, 2004 97.40 98.40 95.60 95.80 72,325 -2.20(-2.24%)
Jun 08, 2004 97.40 98.40 95.60 98.00 73,990 +0.80(+0.82%)
Jun 07, 2004 97.00 97.80 96.40 97.20 54,090 +1.80(+1.89%)
Jun 04, 2004 96.00 97.40 95.20 95.40 85,805 +0.00(+0.00%)
Jun 03, 2004 96.60 97.80 95.40 95.40 94,780 -2.60(-2.65%)
Jun 02, 2004 98.40 99.40 97.20 98.00 99,820 +0.00(+0.00%)
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.