$8.59 0.00 (%) Rite Aid Corp - NYSE

Jul. 27, 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
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
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
  • Showing 1-100 of 1,258 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!