$5.48 -0.12 (%) Rite Aid Corp - NYSE

Nov. 28, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAD historical data

Date Open High Low Close Volume
11/28/20145.615.635.455.487,111,961
11/26/20145.625.625.555.607,052,772
11/25/20145.635.675.565.598,916,970
11/24/20145.565.685.555.6314,779,617
11/21/20145.615.635.535.5512,302,447
11/20/20145.505.615.495.5215,590,396
11/19/20145.645.655.505.5211,490,024
11/18/20145.485.655.485.6314,946,822
11/17/20145.505.525.425.468,103,862
11/14/20145.435.545.405.5311,683,903
11/13/20145.555.605.375.3917,791,275
11/12/20145.485.605.475.5312,919,186
11/11/20145.495.565.455.5210,928,961
11/10/20145.425.545.425.4612,277,621
11/7/20145.375.495.285.4115,706,140
11/6/20145.205.385.195.3517,654,324
11/5/20145.335.405.185.1918,806,955
11/4/20145.365.405.245.2611,765,980
11/3/20145.285.405.255.3715,118,536
10/31/20145.305.355.175.2518,516,954
10/30/20145.355.495.155.1831,774,986
10/29/20145.045.315.015.2523,861,396
10/28/20144.795.134.795.0625,167,168
10/27/20144.824.864.734.8022,762,652
10/24/20144.844.854.704.7616,889,154
10/23/20144.954.954.844.8614,316,691
10/22/20144.864.964.844.8818,611,911
10/21/20144.814.894.784.8415,820,728
10/20/20144.674.794.654.7615,028,920
10/17/20144.744.774.614.6816,068,044
10/16/20144.534.734.524.6133,781,652
10/15/20144.584.674.504.6732,733,619
10/14/20144.614.844.584.7627,377,870
10/13/20144.814.854.424.5138,009,203
10/10/20144.925.014.774.8522,061,056
10/9/20145.005.054.864.9433,368,749
10/8/20145.015.034.755.0133,453,773
10/7/20145.115.115.005.0024,085,633
10/6/20145.145.155.035.0919,365,259
10/3/20145.125.175.005.0356,934,563
10/2/20144.935.114.884.9948,418,208
10/1/20144.834.914.764.8140,325,898
9/30/20145.005.014.814.8440,025,490
9/29/20145.125.184.904.9543,601,087
9/26/20145.115.235.075.2227,512,689
9/25/20145.165.235.065.1027,641,971
9/24/20145.325.425.145.1433,261,581
9/23/20145.115.395.065.3149,906,515
9/22/20145.335.335.105.1154,333,966
9/19/20145.465.475.085.3590,402,031
9/18/20145.755.875.305.41161,471,048
9/17/20146.466.696.456.6431,080,204
9/16/20146.396.486.256.4129,508,174
9/15/20146.526.536.306.4222,461,577
9/12/20146.556.626.506.5517,048,797
9/11/20146.376.576.376.5528,259,807
9/10/20146.326.496.236.4638,577,191
9/9/20146.446.446.276.3026,667,506
9/8/20146.516.596.426.4618,796,005
9/5/20146.156.496.136.4929,641,908
9/4/20146.276.306.106.1524,193,263
9/3/20146.386.416.206.2215,944,493
9/2/20146.216.396.186.3716,322,470
8/29/20146.316.356.216.2214,177,887
8/28/20146.316.346.256.3215,421,869
8/27/20146.406.446.316.3411,940,099
8/26/20146.466.496.386.439,732,255
8/25/20146.406.496.396.477,393,128
8/22/20146.396.456.316.4012,115,691
8/21/20146.466.506.386.4012,473,369
8/20/20146.416.466.366.4313,253,298
8/19/20146.346.526.316.4616,294,184
8/18/20146.366.386.256.3015,479,887
8/15/20146.256.336.216.3313,991,104
8/14/20146.276.326.226.229,883,401
8/13/20146.206.326.176.2514,272,793
8/12/20146.226.276.106.2118,262,825
8/11/20146.136.256.106.1818,048,105
8/8/20146.046.105.876.0820,238,694
8/7/20146.096.175.945.9936,282,454
8/6/20146.156.335.955.9869,574,597
8/5/20146.626.686.426.5521,221,653
8/4/20146.746.776.606.6320,142,073
8/1/20146.716.796.556.7625,477,350
7/31/20146.766.776.576.6928,179,402
7/30/20146.596.726.566.6825,533,468
7/29/20146.726.726.336.5643,750,047
7/28/20147.107.126.636.6984,933,210
7/25/20147.357.377.017.0530,560,752
7/24/20147.297.437.267.3821,642,583
7/23/20147.267.337.247.2927,192,884
7/22/20147.117.327.077.2840,451,712
7/21/20147.067.147.047.0918,173,503
7/18/20146.977.116.927.0819,472,288
7/17/20147.067.136.976.9827,670,269
7/16/20147.137.197.087.0929,083,981
7/15/20147.217.267.057.0821,333,688
7/14/20147.327.357.197.1917,556,845
7/11/20147.417.447.267.3011,522,350
7/10/20147.187.427.177.3814,693,935
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center