$7.91 +0.06 (%) Rite Aid Corp - NYSE

Feb. 5, 2016 | 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
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
12/4/20157.917.947.867.909,532,065
12/3/20157.897.917.847.919,453,172
12/2/20157.907.937.877.897,297,267
12/1/20157.897.917.847.899,621,805
11/30/20157.867.957.857.8812,364,469
11/27/20157.927.927.827.863,655,125
11/25/20157.907.927.847.918,232,192
11/24/20157.677.927.677.8821,179,963
11/23/20157.707.727.687.7113,393,400
11/20/20157.707.727.667.7113,031,976
11/19/20157.727.727.667.6714,889,644
11/18/20157.737.767.697.7215,435,227
11/17/20157.777.817.727.7211,043,714
11/16/20157.597.757.567.7413,142,541
11/13/20157.627.657.567.6017,687,107
11/12/20157.767.787.607.6817,774,705
11/11/20157.797.827.707.7816,404,637
11/10/20157.827.877.757.8014,032,100
11/9/20157.867.887.807.8311,852,338
11/6/20157.837.907.837.8428,815,528
11/5/20157.927.937.807.8322,553,640
11/4/20157.907.927.857.9216,807,179
11/3/20157.957.957.857.8920,456,232
11/2/20157.917.997.887.9339,707,636
10/30/20157.907.957.837.8833,951,731
10/29/20158.008.017.757.8881,582,656
10/28/20158.038.117.928.06242,523,097
10/27/20156.068.746.028.67183,722,853
10/26/20156.176.256.066.0814,115,928
10/23/20156.166.196.076.1817,335,905
10/22/20156.286.296.036.1123,237,886
10/21/20156.376.386.166.2214,310,579
10/20/20156.486.556.336.3319,105,513
10/19/20156.276.516.256.5020,128,971
10/16/20156.286.496.266.3227,243,194
10/15/20156.106.386.096.3119,678,125
10/14/20156.166.265.986.0523,789,522
10/13/20156.236.336.136.1313,136,395
10/12/20156.276.346.206.2611,610,133
10/9/20156.256.286.156.2812,356,609
10/8/20156.156.286.136.2513,192,158
10/7/20156.176.246.026.1717,126,478
10/6/20156.366.486.096.0924,231,039
10/5/20156.356.426.276.3622,155,992
10/2/20156.106.295.926.2622,401,812
10/1/20156.006.235.986.1828,142,325
9/30/20156.206.225.886.0736,050,881
9/29/20156.206.296.026.1033,915,862
9/28/20156.736.746.086.2050,252,690
9/25/20156.987.006.706.8027,180,778
9/24/20156.906.956.686.8329,978,107
9/23/20157.187.196.917.0025,264,901
9/22/20157.227.307.147.1728,880,466
9/21/20157.557.567.227.3339,658,228
9/18/20157.657.877.487.5159,728,737
9/17/20158.108.167.617.6687,300,912
9/16/20158.578.678.528.5921,840,460
9/15/20158.478.578.358.5417,300,036
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center