RITE AID $2.84

up +0.02


23/5/2013 10:23 AM  |  NYSE : RAD  |  Industries : Retail Trade / Health and Personal Care Stores
Type:

RAD historical data

Date Open High Low Close Volume
5/22/2013 2.91 3.00 2.78 2.82 309173
5/21/2013 2.92 2.93 2.83 2.89 272284
5/20/2013 2.89 3.04 2.75 2.80 623364
5/17/2013 2.62 2.80 2.60 2.79 397987
5/16/2013 2.57 2.60 2.53 2.60 192082
5/15/2013 2.55 2.58 2.53 2.55 198220
5/14/2013 2.55 2.56 2.49 2.53 219586
5/13/2013 2.56 2.59 2.53 2.55 156182
5/10/2013 2.53 2.58 2.50 2.56 75407
5/9/2013 2.54 2.56 2.47 2.53 161884
5/8/2013 2.53 2.57 2.49 2.56 174021
5/7/2013 2.58 2.60 2.48 2.52 210036
5/6/2013 2.56 2.61 2.56 2.59 81425
5/3/2013 2.63 2.65 2.56 2.57 118527
5/2/2013 2.49 2.63 2.49 2.59 165845
5/1/2013 2.65 2.67 2.56 2.58 157599
4/30/2013 2.63 2.68 2.61 2.65 221792
4/29/2013 2.55 2.62 2.51 2.61 227874
4/26/2013 2.55 2.57 2.50 2.54 106450
4/25/2013 2.67 2.67 2.54 2.56 300636
4/24/2013 2.51 2.59 2.48 2.58 277006
4/23/2013 2.46 2.52 2.44 2.49 284091
4/22/2013 2.48 2.50 2.44 2.45 244245
4/19/2013 2.43 2.48 2.33 2.46 262169
4/18/2013 2.25 2.41 2.24 2.39 392895
4/17/2013 2.23 2.25 2.16 2.25 213912
4/16/2013 2.26 2.29 2.18 2.25 1133870
4/15/2013 2.38 2.44 2.23 2.23 484095
4/12/2013 2.24 2.33 2.17 2.31 590733
4/11/2013 1.98 2.15 1.96 2.12 658717
4/10/2013 1.79 1.89 1.78 1.79 200510
4/9/2013 1.81 1.82 1.75 1.78 97038
4/8/2013 1.70 1.80 1.70 1.80 63467
4/5/2013 1.66 1.71 1.65 1.71 50544
4/4/2013 1.73 1.74 1.68 1.72 142486
4/3/2013 1.82 1.84 1.70 1.75 230399
4/2/2013 1.90 1.90 1.79 1.82 164157
4/1/2013 1.90 1.92 1.87 1.89 49471
3/28/2013 1.90 1.93 1.90 1.90 52271
3/27/2013 1.93 1.93 1.89 1.90 65475
3/26/2013 1.91 1.94 1.91 1.94 53313
3/25/2013 1.93 1.94 1.90 1.90 54484
3/22/2013 1.92 1.92 1.88 1.91 46338
3/21/2013 1.95 1.95 1.88 1.92 85465
3/20/2013 1.86 1.95 1.86 1.94 93363
3/19/2013 1.87 1.88 1.83 1.86 81916
3/18/2013 1.88 1.92 1.70 1.86 124499
3/15/2013 1.89 1.93 1.82 1.92 229776
3/14/2013 1.78 1.88 1.77 1.86 174005
3/13/2013 1.67 1.79 1.67 1.75 197572
3/12/2013 1.65 1.68 1.63 1.68 81678
3/11/2013 1.64 1.67 1.63 1.67 50273
3/8/2013 1.68 1.68 1.64 1.65 65388
3/7/2013 1.67 1.69 1.65 1.67 129714
3/6/2013 1.71 1.73 1.69 1.71 48118
3/5/2013 1.68 1.71 1.67 1.70 70724
3/4/2013 1.68 1.70 1.67 1.68 48007
3/1/2013 1.62 1.68 1.62 1.68 60826
2/28/2013 1.63 1.67 1.62 1.64 81225
2/27/2013 1.60 1.62 1.58 1.62 51692
2/26/2013 1.58 1.63 1.57 1.60 100601
2/25/2013 1.64 1.65 1.57 1.57 65016
2/22/2013 1.62 1.65 1.60 1.63 70828
2/21/2013 1.65 1.66 1.60 1.61 87401
2/20/2013 1.67 1.69 1.65 1.65 82462
2/19/2013 1.56 1.69 1.54 1.69 153813
2/15/2013 1.60 1.62 1.52 1.57 190698
2/14/2013 1.63 1.64 1.61 1.61 45313
2/13/2013 1.68 1.68 1.63 1.64 73204
2/12/2013 1.68 1.68 1.66 1.68 54744
2/11/2013 1.66 1.69 1.65 1.67 31606
2/8/2013 1.68 1.70 1.66 1.66 50128
2/7/2013 1.67 1.70 1.64 1.68 92260
2/6/2013 1.72 1.73 1.64 1.68 151227
2/5/2013 1.66 1.72 1.65 1.70 163541
2/4/2013 1.68 1.69 1.63 1.65 98107
2/1/2013 1.72 1.76 1.68 1.70 249079
1/31/2013 1.57 1.61 1.56 1.60 106492
1/30/2013 1.55 1.58 1.53 1.56 81273
1/29/2013 1.57 1.58 1.53 1.58 79388
1/28/2013 1.55 1.58 1.54 1.57 75334
1/25/2013 1.53 1.57 1.52 1.56 60447
1/24/2013 1.55 1.58 1.51 1.53 109279
1/23/2013 1.58 1.59 1.55 1.56 71925
1/22/2013 1.62 1.63 1.56 1.58 95698
1/18/2013 1.60 1.62 1.58 1.60 123190
1/17/2013 1.57 1.60 1.56 1.57 143832
1/16/2013 1.53 1.58 1.53 1.56 244335
1/15/2013 1.45 1.52 1.45 1.51 245169
1/14/2013 1.45 1.46 1.40 1.45 143035
1/11/2013 1.39 1.44 1.36 1.44 164397
1/10/2013 1.39 1.41 1.37 1.39 106853
1/9/2013 1.34 1.38 1.31 1.37 162941
1/8/2013 1.30 1.37 1.29 1.33 139745
1/7/2013 1.35 1.35 1.26 1.29 255278
1/4/2013 1.38 1.38 1.34 1.36 136260
1/3/2013 1.40 1.41 1.36 1.38 134376
1/2/2013 1.43 1.43 1.38 1.40 140394
12/31/2012 1.38 1.40 1.32 1.36 171417
12/28/2012 1.43 1.45 1.38 1.39 229480
Marketplace
Trading Center