$8.56 +0.08 (%) Rite Aid Corp - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAD historical data

Date Open High Low Close Volume
5/22/20158.498.608.478.5614,600,291
5/21/20158.378.518.298.4820,520,748
5/20/20158.258.398.208.3614,487,605
5/19/20158.468.488.198.2317,729,440
5/18/20158.228.458.188.4318,998,298
5/15/20157.938.337.928.2927,242,791
5/14/20158.098.107.927.9312,755,936
5/13/20157.918.087.907.9915,820,694
5/12/20157.867.917.807.838,439,919
5/11/20157.988.017.917.946,561,234
5/8/20157.918.037.917.988,861,682
5/7/20157.787.897.787.8712,898,211
5/6/20157.937.967.787.8114,550,166
5/5/20158.078.107.817.8816,600,967
5/4/20158.058.268.048.1318,363,526
5/1/20157.777.987.737.9715,056,909
4/30/20157.957.967.657.7124,640,364
4/29/20158.068.087.847.9119,541,826
4/28/20158.088.188.058.1314,685,590
4/27/20158.318.328.088.0916,819,385
4/24/20158.268.358.218.2513,500,282
4/23/20158.308.318.168.2617,138,203
4/22/20157.998.417.998.3233,578,358
4/21/20157.937.997.877.9317,376,948
4/20/20158.098.117.817.9224,172,462
4/17/20158.168.247.928.0028,207,741
4/16/20158.278.308.148.2115,082,925
4/15/20158.348.448.258.2817,578,554
4/14/20158.428.458.258.3621,888,422
4/13/20158.428.498.388.4019,841,181
4/10/20158.318.398.118.3556,385,310
4/9/20158.808.868.378.4966,090,728
4/8/20158.819.048.638.8768,527,132
4/7/20158.888.948.688.6931,322,568
4/6/20158.898.938.688.8435,441,438
4/2/20158.669.078.628.7949,164,570
4/1/20158.698.768.438.5729,386,528
3/31/20158.808.868.618.6930,093,770
3/30/20158.528.838.528.7635,615,087
3/27/20158.238.738.218.5742,282,559
3/26/20158.318.358.158.2036,238,189
3/25/20158.238.408.208.3641,314,631
3/24/20158.188.338.158.2122,764,232
3/23/20158.118.308.088.1420,578,287
3/20/20158.278.308.008.0531,734,746
3/19/20158.278.358.168.2336,651,671
3/18/20157.838.327.678.0290,907,998
3/17/20157.437.937.417.8831,274,895
3/16/20157.517.567.407.4617,893,624
3/13/20157.527.567.377.4513,123,464
3/12/20157.387.657.377.5319,359,369
3/11/20157.427.457.227.3116,155,429
3/10/20157.427.497.327.3916,981,559
3/9/20157.607.637.407.5127,008,019
3/6/20157.657.727.517.6518,403,099
3/5/20157.938.027.687.6830,370,596
3/4/20158.078.098.018.057,966,759
3/3/20158.158.168.068.106,690,998
3/2/20158.038.198.038.1610,845,875
2/27/20158.158.177.967.9816,739,131
2/26/20158.158.178.108.179,593,667
2/25/20158.198.238.118.1510,716,854
2/24/20158.238.298.178.1910,082,653
2/23/20158.188.268.168.2612,396,581
2/20/20158.018.178.008.1514,867,839
2/19/20158.168.227.967.9917,671,501
2/18/20158.188.228.158.1911,312,156
2/17/20158.378.388.158.2023,246,287
2/13/20158.118.408.088.3429,428,309
2/12/20158.228.227.918.0937,537,305
2/11/20158.258.487.928.08118,590,424
2/10/20157.437.607.417.5820,319,726
2/9/20157.327.407.287.3910,607,606
2/6/20157.407.487.357.3512,276,490
2/5/20157.307.357.247.3511,337,901
2/4/20157.217.397.177.2813,045,707
2/3/20157.097.327.097.2916,264,640
2/2/20157.007.086.687.0526,093,481
1/30/20157.207.246.986.9819,101,735
1/29/20157.457.477.067.2623,085,072
1/28/20157.617.667.397.4215,560,327
1/27/20157.557.657.537.5813,270,746
1/26/20157.497.667.467.6511,831,263
1/23/20157.447.587.437.5111,706,056
1/22/20157.397.497.287.4518,057,903
1/21/20157.307.437.237.3215,636,713
1/20/20157.487.497.167.3226,350,024
1/16/20157.297.417.227.4025,507,428
1/15/20157.567.607.277.3422,656,418
1/14/20157.407.597.217.5520,886,012
1/13/20157.807.837.437.5726,462,131
1/12/20157.857.867.657.7914,309,090
1/9/20157.857.887.737.8326,850,889
1/8/20157.827.907.797.8520,733,117
1/7/20157.787.807.687.7620,409,075
1/6/20157.607.727.487.7142,656,637
1/5/20157.637.697.467.5227,263,820
1/2/20157.657.757.507.6327,414,840
12/31/20147.607.607.457.5217,815,550
12/30/20147.567.617.447.5620,667,489
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center