$6.92 +0.10 (%) Rite Aid Corp - New York Stock Exchange, Inc.

Jul. 25, 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
7/25/20166.856.946.836.926,363,471
7/22/20166.846.926.816.8210,775,431
7/21/20166.856.896.806.8613,255,254
7/20/20167.097.096.896.8917,123,186
7/19/20167.057.146.957.0728,548,631
7/18/20167.207.286.957.0120,846,235
7/15/20167.027.387.167.1938,002,004
7/14/20166.917.106.847.0229,283,203
7/13/20166.906.936.796.8522,354,396
7/12/20166.916.956.666.8737,483,346
7/11/20167.117.166.856.8839,662,567
7/8/20167.327.347.087.1023,800,579
7/7/20167.457.467.267.2917,478,209
7/6/20167.377.517.367.4131,781,183
7/5/20167.377.407.267.3018,457,876
7/1/20167.557.577.037.3143,526,350
6/30/20167.667.677.457.4923,916,407
6/29/20167.687.707.617.659,152,143
6/28/20167.637.667.557.639,802,284
6/27/20167.697.707.537.5515,692,679
6/24/20167.687.757.667.7118,307,642
6/23/20167.737.797.727.779,166,003
6/22/20167.747.777.727.7318,630,318
6/21/20167.777.797.737.7410,652,079
6/20/20167.787.867.737.7419,189,782
6/17/20167.837.857.757.7817,172,806
6/16/20167.707.847.707.8126,523,655
6/15/20167.787.867.787.8216,299,342
6/14/20167.867.877.787.8310,362,756
6/13/20167.837.857.807.8411,997,437
6/10/20167.577.887.777.8352,008,063
6/9/20167.627.677.567.5726,134,317
6/8/20167.717.757.557.6133,470,025
6/7/20167.767.767.717.7114,717,130
6/6/20167.737.787.727.778,187,504
6/3/20167.757.767.707.725,438,038
6/2/20167.727.807.727.776,507,876
6/1/20167.707.777.687.749,818,025
5/31/20167.757.787.687.7010,546,065
5/27/20167.857.867.707.7514,070,456
5/26/20167.707.877.687.8321,516,159
5/25/20167.657.727.627.6616,035,653
5/24/20167.707.757.587.6319,536,366
5/23/20167.657.727.627.679,083,619
5/20/20167.737.767.417.6636,924,231
5/19/20167.897.947.717.7226,614,940
5/18/20167.857.957.847.8610,848,227
5/17/20167.977.997.847.8720,296,616
5/16/20167.968.007.967.977,134,701
5/13/20168.008.017.957.9519,706,335
5/12/20168.028.067.998.0113,831,981
5/11/20168.008.047.988.0020,029,480
5/10/20168.068.118.058.108,764,067
5/9/20167.978.087.968.077,332,992
5/6/20168.008.027.957.9512,802,116
5/5/20168.018.037.998.006,842,627
5/4/20168.028.048.008.017,039,093
5/3/20168.038.068.008.038,525,832
5/2/20168.048.078.018.046,084,058
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center