$8.10 +0.04 (%) Rite Aid Corp - New York Stock Exchange, Inc.

Dec. 6, 2016 | 01:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAD historical data

Date Open High Low Close Volume
12/5/20168.068.118.038.0612,336,813
12/2/20168.078.158.018.0113,716,268
12/1/20167.988.017.927.988,033,055
11/30/20168.008.057.947.9610,750,235
11/29/20167.788.087.778.0522,736,830
11/28/20167.827.867.747.7610,761,627
11/25/20167.847.887.807.853,546,006
11/23/20167.667.827.657.806,804,071
11/22/20167.737.767.637.657,491,296
11/21/20167.747.787.727.745,441,350
11/18/20167.687.747.667.678,242,450
11/17/20167.807.877.587.6115,712,545
11/16/20167.467.897.407.8237,922,423
11/15/20167.477.567.397.4817,193,494
11/14/20167.237.407.237.267,280,169
11/11/20167.047.337.007.2720,797,772
11/10/20166.707.046.677.0415,557,748
11/9/20166.887.226.656.6735,090,963
11/8/20166.376.906.336.8620,918,788
11/7/20166.506.606.496.517,550,997
11/4/20166.456.576.426.458,956,278
11/3/20166.526.536.426.439,826,342
11/2/20166.546.596.496.5110,387,827
11/1/20166.716.726.486.5114,987,684
10/31/20166.626.736.586.719,760,256
10/28/20166.726.726.586.6311,389,730
10/27/20166.826.846.636.6910,428,751
10/26/20167.027.046.716.7918,286,657
10/25/20167.057.067.007.016,003,513
10/24/20167.087.137.007.035,883,166
10/21/20167.037.117.007.0421,745,316
10/20/20166.987.206.927.1157,522,436
10/19/20166.836.856.636.6655,700,443
10/18/20167.097.137.007.0212,426,842
10/17/20167.097.146.977.049,271,368
10/14/20167.047.136.807.0649,050,408
10/13/20167.197.307.167.2017,313,135
10/12/20167.347.346.967.1424,884,277
10/11/20167.377.437.337.3711,642,518
10/10/20167.447.457.317.344,351,956
10/7/20167.387.647.157.4128,900,760
10/6/20167.547.607.267.3722,513,501
10/5/20167.607.617.537.5826,535,092
10/4/20167.667.697.547.5915,517,687
10/3/20167.747.767.607.688,627,820
9/30/20167.617.767.607.6913,135,117
9/29/20167.767.787.557.5723,550,756
9/28/20168.008.097.627.7255,202,654
9/27/20168.038.078.038.079,811,912
9/26/20168.078.098.018.0411,537,983
9/23/20168.118.138.068.095,640,605
9/22/20168.098.168.058.127,465,044
9/21/20168.058.138.038.1017,950,554
9/20/20168.008.088.008.046,077,653
9/19/20168.048.088.008.016,555,862
9/16/20168.068.098.018.0310,370,986
9/15/20168.108.127.998.0617,690,209
9/14/20168.158.228.038.0822,076,241
9/13/20168.128.188.108.1311,637,603
9/12/20168.158.178.108.1212,481,631
9/9/20168.198.218.138.1517,484,680
9/8/20168.298.308.158.2169,124,283
9/7/20167.617.787.607.7511,922,407
9/6/20167.557.637.557.567,087,226
9/2/20167.527.617.507.595,305,193
9/1/20167.577.587.507.543,536,276
8/31/20167.467.537.397.538,699,454
8/30/20167.407.477.367.4515,194,065
8/29/20167.457.507.397.428,365,463
8/26/20167.477.507.427.436,026,701
8/25/20167.467.537.427.477,157,582
8/24/20167.487.617.397.4733,270,560
8/23/20167.727.757.617.657,897,679
8/22/20167.727.767.707.735,936,835
8/19/20167.747.797.687.7512,363,260
8/18/20167.627.737.597.726,630,756
8/17/20167.677.717.627.638,057,338
8/16/20167.607.717.557.707,125,022
8/15/20167.577.637.567.614,557,724
8/12/20167.567.617.527.555,272,467
8/11/20167.507.617.457.5621,335,109
8/10/20167.357.547.277.4842,200,962
8/9/20167.037.086.997.0610,345,034
8/8/20166.997.066.967.028,913,192
8/5/20166.927.016.896.986,281,740
8/4/20166.987.006.916.927,602,417
8/3/20166.967.036.936.987,383,162
8/2/20167.007.056.937.0117,666,832
8/1/20166.997.026.957.027,044,961
7/29/20166.977.026.937.007,045,036
7/28/20166.957.036.916.9710,952,416
7/27/20167.127.156.936.9712,154,901
7/26/20166.887.006.856.9712,365,438
7/25/20166.856.946.836.926,363,471
7/22/20166.846.926.816.8210,775,431
7/21/20166.856.896.806.8613,255,254
7/20/20167.097.096.896.8917,123,186
7/19/20167.057.146.957.0728,548,631
7/18/20167.207.286.957.0120,846,235
7/15/20167.027.387.167.1938,002,004
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center