$8.20 +0.01 (%) Rite Aid Corp - NYSE

Sep. 4, 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
9/4/20158.108.248.068.2010,002,562
9/3/20158.158.358.148.1914,270,870
9/2/20158.078.167.968.1614,868,063
9/1/20158.048.167.908.0021,749,542
8/31/20158.198.308.158.2514,226,617
8/28/20158.238.308.158.2411,809,061
8/27/20158.168.308.008.2422,628,891
8/26/20157.967.987.627.9627,474,002
8/25/20158.178.197.747.7521,808,315
8/24/20157.288.136.977.7933,051,745
8/21/20158.258.287.937.9434,401,123
8/20/20158.648.858.408.4130,473,399
8/19/20158.798.888.688.7215,347,561
8/18/20159.109.118.798.8227,537,131
8/17/20159.079.219.029.1612,669,743
8/14/20159.079.139.009.0810,124,905
8/13/20159.089.178.949.0422,134,423
8/12/20158.748.958.608.9014,309,135
8/11/20158.908.918.758.8415,723,303
8/10/20158.959.098.918.9412,095,768
8/7/20159.099.138.858.8815,452,116
8/6/20159.329.369.019.1216,341,640
8/5/20159.139.479.119.3230,300,087
8/4/20158.879.098.839.0821,072,698
8/3/20158.908.978.798.839,345,630
7/31/20158.948.998.888.9110,493,974
7/30/20158.878.968.868.9618,469,479
7/29/20158.748.928.738.8717,381,509
7/28/20158.598.778.508.7523,875,558
7/27/20158.628.638.468.5916,341,293
7/24/20158.798.868.708.7211,482,755
7/23/20158.898.908.758.7912,924,254
7/22/20158.658.948.648.8319,265,929
7/21/20158.838.848.688.6910,145,721
7/20/20158.988.998.818.8210,726,139
7/17/20158.939.008.838.9113,825,657
7/16/20158.788.958.758.9518,001,801
7/15/20158.798.818.698.7310,646,429
7/14/20158.798.928.758.8214,723,041
7/13/20158.748.908.728.8918,257,459
7/10/20158.598.828.468.7121,157,138
7/9/20158.398.718.348.6828,406,730
7/8/20158.418.538.258.2713,815,339
7/7/20158.328.548.208.5320,506,123
7/6/20158.298.498.208.2928,304,193
7/2/20158.408.448.278.3917,897,376
7/1/20158.448.598.368.4118,695,101
6/30/20158.468.478.338.3524,165,595
6/29/20158.468.628.268.3222,520,301
6/26/20158.608.668.508.5616,019,407
6/25/20158.758.768.608.6014,985,878
6/24/20158.868.898.618.6822,423,210
6/23/20158.678.928.678.8923,556,053
6/22/20158.808.808.678.6911,266,151
6/19/20158.568.778.528.7223,594,107
6/18/20158.558.808.358.6064,446,950
6/17/20159.009.068.798.9225,769,747
6/16/20158.768.978.708.9519,630,227
6/15/20158.948.958.638.7624,578,485
6/12/20158.969.028.858.9520,635,063
6/11/20158.828.968.808.9629,748,597
6/10/20158.478.698.448.6417,232,976
6/9/20158.358.478.258.4510,283,831
6/8/20158.428.448.328.3312,094,525
6/5/20158.328.398.178.3114,902,012
6/4/20158.488.698.308.3426,012,330
6/3/20158.568.678.548.6713,149,465
6/2/20158.658.658.428.5117,751,917
6/1/20158.738.748.608.6614,319,022
5/29/20158.738.828.648.7244,057,016
5/28/20158.748.788.638.7017,874,913
5/27/20158.808.828.608.7423,666,257
5/26/20158.548.718.538.6324,919,615
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!