$7.75 -0.08 (%) Rite Aid Corp - New York Stock Exchange, Inc.

May. 27, 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
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
3/2/20167.957.977.927.9712,223,212
3/1/20167.977.987.937.9415,505,731
2/29/20167.967.987.937.9515,251,405
2/26/20167.967.977.957.968,312,326
2/25/20167.957.977.937.9612,831,226
2/24/20167.917.977.917.957,724,816
2/23/20167.937.957.917.946,857,103
2/22/20167.917.977.907.9513,252,868
2/19/20167.877.937.847.9310,286,902
2/18/20167.867.907.867.898,074,221
2/17/20167.847.907.837.8714,671,974
2/16/20167.867.897.837.837,476,952
2/12/20167.787.867.747.8213,220,777
2/11/20167.737.777.717.7513,391,959
2/10/20167.807.827.787.7812,731,500
2/9/20167.717.807.707.769,708,364
2/8/20167.867.887.727.7517,816,492
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center