$7.26 -0.16 (%) Rite Aid Corp - NYSE

Jan. 29, 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
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
12/29/20147.417.587.407.5522,860,016
12/26/20147.297.497.267.4124,663,279
12/24/20147.397.437.167.2619,541,918
12/23/20147.267.457.187.3534,038,928
12/22/20146.857.196.757.1544,607,957
12/19/20146.846.876.676.7739,911,285
12/18/20147.057.056.636.78105,655,801
12/17/20145.886.105.886.0637,405,135
12/16/20145.765.925.735.8135,301,107
12/15/20145.735.745.585.6621,191,230
12/12/20145.585.775.575.6915,245,147
12/11/20145.655.735.615.6311,012,606
12/10/20145.655.745.605.6114,205,750
12/9/20145.545.705.505.6912,064,918
12/8/20145.655.745.605.6117,333,338
12/5/20145.635.695.525.6914,989,216
12/4/20145.575.645.485.5819,016,016
12/3/20145.445.545.415.468,797,614
12/2/20145.415.545.395.449,364,583
12/1/20145.505.505.315.3912,485,069
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center