Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rite Aid Corp (NY: RAD )

0.4700 +0.0220 (+4.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2023 0.4900 0.4900 0.4104 0.4700 3,087,786 +0.02(+4.91%)
Sep 29, 2023 0.4700 0.4978 0.4411 0.4480 3,624,361 -0.01(-3.07%)
Sep 28, 2023 0.5000 0.5006 0.4579 0.4622 5,800,608 -0.05(-9.32%)
Sep 27, 2023 0.4200 0.6990 0.4200 0.5097 53,623,632 +0.08(+19.01%)
Sep 26, 2023 0.4036 0.4550 0.4000 0.4283 5,578,896 +0.04(+9.82%)
Sep 25, 2023 0.5266 0.4639 0.3779 0.3900 9,367,700 -0.20(-33.90%)
Sep 22, 2023 0.6535 0.6535 0.5850 0.5900 2,429,019 -0.04(-6.54%)
Sep 21, 2023 0.7000 0.7000 0.6250 0.6313 1,684,646 -0.07(-10.20%)
Sep 20, 2023 0.7069 0.7373 0.7029 0.7030 1,238,069 -0.02(-2.33%)
Sep 19, 2023 0.6896 0.7198 0.6820 0.7198 1,274,466 +0.02(+2.49%)
Sep 18, 2023 0.6870 0.7054 0.6473 0.7023 1,898,413 +0.03(+5.17%)
Sep 15, 2023 0.7797 0.7798 0.6463 0.6678 4,612,542 -0.02(-3.32%)
Sep 14, 2023 0.6068 0.7199 0.6046 0.6907 4,047,981 +0.08(+13.23%)
Sep 13, 2023 0.6000 0.6145 0.5901 0.6100 2,027,719 +0.00(+0.15%)
Sep 12, 2023 0.6000 0.6389 0.6000 0.6091 1,979,077 +0.00(+0.02%)
Sep 11, 2023 0.6640 0.7198 0.6054 0.6090 4,903,651 -0.05(-7.73%)
Sep 08, 2023 0.6900 0.7015 0.6518 0.6600 2,958,143 -0.03(-4.47%)
Sep 07, 2023 0.7100 0.7100 0.6750 0.6909 3,400,757 -0.02(-3.17%)
Sep 06, 2023 0.7454 0.7688 0.7101 0.7135 3,083,960 -0.03(-3.58%)
Sep 05, 2023 0.7778 0.7988 0.7300 0.7400 5,027,074 -0.02(-2.25%)
Sep 01, 2023 0.7800 0.8170 0.7570 0.7570 4,049,622 -0.01(-1.69%)
Aug 31, 2023 0.8200 0.8800 0.7700 0.7700 6,188,452 -0.05(-6.10%)
Aug 30, 2023 0.7600 0.9100 0.7384 0.8200 11,771,455 +0.02(+2.50%)
Aug 29, 2023 0.7600 0.8396 0.7036 0.8000 14,246,709 +0.04(+4.85%)
Aug 28, 2023 0.6914 0.8850 0.6602 0.7630 39,972,960 +0.06(+8.23%)
Aug 25, 2023 1.450 1.515 0.6602 0.7050 39,787,792 -0.73(-51.04%)
Aug 24, 2023 1.510 1.510 1.420 1.440 1,755,226 -0.05(-3.36%)
Aug 23, 2023 1.450 1.510 1.390 1.490 2,865,820 +0.03(+2.05%)
Aug 22, 2023 1.550 1.560 1.450 1.460 2,272,423 -0.05(-3.31%)
Aug 21, 2023 1.660 1.690 1.500 1.510 4,244,486 -0.16(-9.58%)
Aug 18, 2023 1.840 1.840 1.660 1.670 3,942,860 -0.17(-9.24%)
Aug 17, 2023 1.750 2.040 1.740 1.840 5,387,964 +0.09(+5.14%)
Aug 16, 2023 1.880 1.910 1.740 1.750 2,693,932 -0.14(-7.41%)
Aug 15, 2023 2.020 2.090 1.890 1.890 3,409,247 -0.16(-7.80%)
Aug 14, 2023 2.240 2.250 2.030 2.050 3,433,628 -0.26(-11.26%)
Aug 11, 2023 2.100 2.350 2.060 2.310 6,095,004 +0.19(+8.96%)
Aug 10, 2023 2.550 2.575 2.110 2.120 7,282,426 -0.42(-16.54%)
Aug 09, 2023 2.840 2.940 2.510 2.540 5,185,872 -0.29(-10.25%)
Aug 08, 2023 2.680 2.900 2.440 2.830 8,089,397 +0.11(+4.04%)
Aug 07, 2023 3.000 3.130 2.510 2.720 20,407,520 +0.04(+1.49%)
Aug 04, 2023 2.570 3.160 2.510 2.680 33,360,686 +0.11(+4.28%)
Aug 03, 2023 2.180 2.610 2.030 2.570 22,965,536 +0.33(+14.73%)
Aug 02, 2023 1.670 2.860 1.660 2.240 57,099,168 +0.54(+31.76%)
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.