$8.05 +0.01 (%) Rite Aid Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 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
4/29/20168.038.067.998.058,209,891
4/28/20168.058.088.028.046,346,863
4/27/20168.068.098.058.083,845,040
4/26/20168.078.098.048.064,066,349
4/25/20168.048.078.028.075,235,230
4/22/20168.038.088.028.045,639,590
4/21/20168.078.088.038.045,276,663
4/20/20168.028.108.028.0913,082,287
4/19/20168.038.057.998.048,505,702
4/18/20167.978.057.978.0310,097,830
4/15/20167.998.027.977.9710,970,777
4/14/20168.028.037.968.0028,622,598
4/13/20168.048.068.018.018,980,508
4/12/20168.048.078.028.048,838,582
4/11/20168.028.108.018.058,246,908
4/8/20168.108.108.008.0213,090,620
4/7/20168.128.148.068.0910,273,850
4/6/20168.158.168.098.137,817,561
4/5/20168.168.178.088.1410,601,828
4/4/20168.188.208.178.186,167,478
4/1/20168.138.198.108.1911,522,707
3/31/20168.128.188.128.1512,824,682
3/30/20168.158.198.118.1118,414,216
3/29/20168.128.198.108.1411,811,596
3/28/20168.078.138.038.128,988,909
3/24/20167.998.077.988.0718,363,952
3/23/20167.998.007.988.0015,357,232
3/22/20167.978.007.977.986,145,353
3/21/20167.998.017.977.996,599,358
3/18/20168.018.037.977.978,941,119
3/17/20167.988.037.967.9913,300,345
3/16/20167.978.007.927.9810,265,030
3/15/20167.977.987.937.967,021,884
3/14/20167.978.007.957.978,690,265
3/11/20168.038.037.947.9717,489,461
3/10/20168.028.057.977.999,146,562
3/9/20168.018.037.968.028,969,592
3/8/20168.018.048.008.006,765,003
3/7/20168.008.048.008.016,693,442
3/4/20167.978.077.968.0313,834,046
3/3/20167.967.997.957.979,120,190
3/2/20167.957.977.927.9712,223,212
3/1/20167.977.987.937.9415,505,731
2/29/20167.967.987.937.9515,251,405
2/26/20167.967.977.957.968,312,326
2/25/20167.957.977.937.9612,831,226
2/24/20167.917.977.917.957,724,816
2/23/20167.937.957.917.946,857,103
2/22/20167.917.977.907.9513,252,868
2/19/20167.877.937.847.9310,286,902
2/18/20167.867.907.867.898,074,221
2/17/20167.847.907.837.8714,671,974
2/16/20167.867.897.837.837,476,952
2/12/20167.787.867.747.8213,220,777
2/11/20167.737.777.717.7513,391,959
2/10/20167.807.827.787.7812,731,500
2/9/20167.717.807.707.769,708,364
2/8/20167.867.887.727.7517,816,492
2/5/20167.897.947.867.9117,699,379
2/4/20167.837.907.837.8511,339,160
2/3/20167.897.907.817.8511,089,184
2/2/20167.877.907.837.879,681,424
2/1/20167.797.947.737.9222,459,741
1/29/20167.737.797.687.7910,511,110
1/28/20167.727.767.617.6813,704,370
1/27/20167.767.817.697.7311,310,865
1/26/20167.727.837.707.7810,999,701
1/25/20167.777.787.707.7110,012,533
1/22/20167.787.807.727.8014,570,000
1/21/20167.657.747.627.7114,873,809
1/20/20167.607.627.557.5819,070,831
1/19/20167.657.757.617.6412,361,259
1/15/20167.657.677.587.6419,201,061
1/14/20167.687.717.657.6811,964,581
1/13/20167.757.777.667.6814,108,403
1/12/20167.777.787.727.7515,527,926
1/11/20167.777.797.717.7411,077,009
1/8/20167.827.847.747.7626,185,984
1/7/20167.837.867.797.8115,459,221
1/6/20167.857.887.837.8824,321,467
1/5/20167.897.957.887.8912,609,737
1/4/20167.807.917.807.9011,396,223
12/31/20157.857.897.807.8417,580,249
12/30/20157.867.877.847.849,016,668
12/29/20157.857.897.847.8616,933,359
12/28/20157.857.877.837.847,414,100
12/24/20157.877.897.857.862,354,880
12/23/20157.877.897.857.8910,409,208
12/22/20157.877.897.837.8513,984,846
12/21/20157.857.907.837.8711,380,384
12/18/20157.867.907.827.8413,579,159
12/17/20157.967.967.867.889,977,399
12/16/20157.837.947.827.9016,935,785
12/15/20157.797.847.797.8021,758,777
12/14/20157.807.867.757.7611,589,253
12/11/20157.847.917.807.8010,878,684
12/10/20157.927.937.847.8815,049,957
12/9/20157.927.967.907.9510,412,601
12/8/20157.897.957.877.9516,576,204
12/7/20157.877.947.877.939,337,196
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center