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 (%)
Jun 30, 2009 1.520 1.600 1.460 1.510 13,358,046 +0.06(+4.14%)
Jun 29, 2009 1.250 1.500 1.210 1.450 22,774,154 +0.21(+16.94%)
Jun 26, 2009 1.270 1.270 1.190 1.240 5,222,111 +0.00(+0.00%)
Jun 25, 2009 1.220 1.240 1.210 1.240 3,760,052 +0.02(+1.64%)
Jun 24, 2009 1.320 1.390 1.220 1.220 14,640,755 -0.04(-3.17%)
Jun 23, 2009 1.260 1.260 1.200 1.260 5,166,983 +0.00(+0.00%)
Jun 22, 2009 1.250 1.270 1.220 1.260 2,848,047 -0.03(-2.33%)
Jun 19, 2009 1.210 1.290 1.170 1.290 10,596,393 +0.05(+4.03%)
Jun 18, 2009 1.310 1.320 1.210 1.240 10,718,085 -0.10(-7.46%)
Jun 17, 2009 1.450 1.460 1.200 1.340 10,966,928 -0.11(-7.59%)
Jun 16, 2009 1.440 1.490 1.420 1.450 4,377,446 +0.01(+0.69%)
Jun 15, 2009 1.500 1.520 1.410 1.440 8,039,434 -0.10(-6.49%)
Jun 12, 2009 1.550 1.590 1.510 1.540 6,416,666 -0.03(-1.91%)
Jun 11, 2009 1.530 1.610 1.500 1.570 9,033,867 +0.05(+3.29%)
Jun 10, 2009 1.590 1.620 1.490 1.520 12,385,327 -0.08(-5.00%)
Jun 09, 2009 1.620 1.670 1.510 1.600 12,249,008 -0.04(-2.44%)
Jun 08, 2009 1.680 1.690 1.510 1.640 20,222,094 -0.10(-5.75%)
Jun 05, 2009 1.750 1.970 1.720 1.740 30,915,884 +0.08(+4.82%)
Jun 04, 2009 1.450 1.660 1.420 1.660 24,408,804 +0.27(+19.42%)
Jun 03, 2009 1.460 1.480 1.240 1.390 9,841,561 -0.04(-2.80%)
Jun 02, 2009 1.320 1.500 1.320 1.430 19,108,768 +0.13(+10.00%)
Jun 01, 2009 1.250 1.350 1.200 1.300 10,880,209 +0.14(+12.07%)
May 29, 2009 1.250 1.260 1.140 1.160 6,823,337 -0.06(-4.92%)
May 28, 2009 1.090 1.220 1.080 1.220 14,851,747 +0.15(+14.02%)
May 27, 2009 1.050 1.090 1.020 1.070 6,613,918 +0.04(+3.88%)
May 26, 2009 1.000 1.040 1.000 1.030 4,301,560 +0.03(+3.00%)
May 22, 2009 1.030 1.030 1.000 1.000 2,682,715 -0.03(-2.91%)
May 21, 2009 1.030 1.040 1.010 1.030 3,815,609 -0.02(-1.90%)
May 20, 2009 1.040 1.090 1.020 1.050 4,117,945 +0.01(+0.96%)
May 19, 2009 1.040 1.040 0.9800 1.040 5,427,413 +0.00(+0.00%)
May 18, 2009 1.040 1.050 1.000 1.040 4,308,930 +0.00(+0.00%)
May 15, 2009 1.020 1.060 1.010 1.040 4,521,391 +0.04(+4.00%)
May 14, 2009 1.030 1.050 0.9800 1.000 8,227,235 -0.09(-8.26%)
May 13, 2009 1.130 1.150 1.010 1.090 7,113,483 -0.06(-5.22%)
May 12, 2009 1.100 1.190 1.050 1.150 13,920,183 +0.09(+8.49%)
May 11, 2009 0.9000 1.100 0.9000 1.060 19,609,528 +0.16(+17.78%)
May 08, 2009 0.9194 0.9300 0.8700 0.9000 4,204,785 +0.02(+2.27%)
May 07, 2009 0.9490 0.9500 0.8600 0.8800 5,749,510 -0.06(-6.38%)
May 06, 2009 0.9400 0.9500 0.9100 0.9400 6,298,188 +0.01(+1.08%)
May 05, 2009 0.9400 0.9500 0.9000 0.9300 6,832,394 -0.02(-2.11%)
May 04, 2009 0.9400 0.9500 0.9300 0.9500 8,173,796 +0.03(+3.26%)
May 01, 2009 0.9380 0.9500 0.9100 0.9200 6,562,471 +0.02(+2.22%)
Apr 30, 2009 0.9085 0.9600 0.8500 0.9000 10,620,787 +0.04(+4.65%)
Apr 29, 2009 0.8500 0.9293 0.8300 0.8600 9,527,864 +0.01(+1.18%)
Apr 28, 2009 0.9000 0.9300 0.7300 0.8500 15,977,633 -0.10(-10.53%)
Apr 27, 2009 1.010 1.120 0.9050 0.9500 26,725,796 +0.07(+7.95%)
Apr 24, 2009 0.7011 1.040 0.7000 0.8800 39,021,124 +0.21(+31.34%)
Apr 23, 2009 0.6200 0.6729 0.6000 0.6700 7,197,429 +0.05(+8.06%)
Apr 22, 2009 0.6000 0.6800 0.5800 0.6200 10,997,180 +0.02(+3.02%)
Apr 21, 2009 0.6000 0.6250 0.5500 0.6018 9,236,564 -0.01(-1.34%)
Apr 20, 2009 0.6300 0.6600 0.5500 0.6100 9,842,744 -0.05(-7.58%)
Apr 17, 2009 0.4700 0.6700 0.4600 0.6600 20,631,984 +0.19(+40.43%)
Apr 16, 2009 0.4200 0.4800 0.4100 0.4700 7,848,808 +0.06(+14.63%)
Apr 15, 2009 0.4300 0.4300 0.4100 0.4100 2,260,542 +0.00(+0.00%)
Apr 14, 2009 0.4205 0.4400 0.4100 0.4100 5,125,214 -0.01(-2.38%)
Apr 13, 2009 0.4400 0.4500 0.4100 0.4200 4,159,975 -0.02(-4.55%)
Apr 09, 2009 0.4600 0.4600 0.4300 0.4400 3,871,063 +0.02(+4.76%)
Apr 08, 2009 0.4382 0.4500 0.4000 0.4200 1,870,677 +0.02(+5.00%)
Apr 07, 2009 0.4400 0.4400 0.4000 0.4000 2,153,499 -0.03(-6.98%)
Apr 06, 2009 0.4500 0.4599 0.4113 0.4300 3,084,709 -0.03(-6.52%)
Apr 03, 2009 0.4600 0.4600 0.4300 0.4600 5,813,980 +0.01(+2.22%)
Apr 02, 2009 0.4100 0.4600 0.3200 0.4500 15,459,387 +0.06(+15.38%)
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.