Rite Aid Corp $6.39

down -0.01


22/8/2014 03:21 PM  |  NYSE : RAD  
Industries : Retail / Drug Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAD historical data

Date Open High Low Close Volume
8/21/20146.466.506.386.4012,473,369
8/20/20146.416.466.366.4313,253,298
8/19/20146.346.526.316.4616,294,184
8/18/20146.366.386.256.3015,479,887
8/15/20146.256.336.216.3313,991,104
8/14/20146.276.326.226.229,883,401
8/13/20146.206.326.176.2514,272,793
8/12/20146.226.276.106.2118,262,825
8/11/20146.136.256.106.1818,048,105
8/8/20146.046.105.876.0820,238,694
8/7/20146.096.175.945.9936,282,454
8/6/20146.156.335.955.9869,574,597
8/5/20146.626.686.426.5521,221,653
8/4/20146.746.776.606.6320,142,073
8/1/20146.716.796.556.7625,477,350
7/31/20146.766.776.576.6928,179,402
7/30/20146.596.726.566.6825,533,468
7/29/20146.726.726.336.5643,750,047
7/28/20147.107.126.636.6984,933,210
7/25/20147.357.377.017.0530,560,752
7/24/20147.297.437.267.3821,642,583
7/23/20147.267.337.247.2927,192,884
7/22/20147.117.327.077.2840,451,712
7/21/20147.067.147.047.0918,173,503
7/18/20146.977.116.927.0819,472,288
7/17/20147.067.136.976.9827,670,269
7/16/20147.137.197.087.0929,083,981
7/15/20147.217.267.057.0821,333,688
7/14/20147.327.357.197.1917,556,845
7/11/20147.417.447.267.3011,522,350
7/10/20147.187.427.177.3814,693,935
7/9/20147.347.437.297.3216,809,647
7/8/20147.507.517.207.2729,421,200
7/7/20147.607.757.457.4833,787,427
7/3/20147.377.627.337.5745,812,057
7/2/20147.157.237.157.1715,886,251
7/1/20147.187.237.057.1128,015,893
6/30/20147.187.257.177.1717,009,991
6/27/20147.277.297.157.1895,381,492
6/26/20147.207.377.157.2930,167,542
6/25/20147.027.227.007.2120,888,994
6/24/20147.077.257.027.0323,861,467
6/23/20147.157.187.027.0824,399,111
6/20/20147.137.267.107.1425,607,380
6/19/20147.457.487.117.1856,449,151
6/18/20147.247.457.217.4432,033,630
6/17/20147.017.256.997.1631,209,095
6/16/20147.187.196.956.9943,591,516
6/13/20147.317.367.207.2118,005,508
6/12/20147.527.557.287.3425,014,103
6/11/20147.227.597.227.5633,686,404
6/10/20147.267.397.027.2859,509,280
6/9/20147.717.787.367.3854,073,070
6/6/20148.058.087.697.7245,963,469
6/5/20147.677.977.327.87105,194,393
6/4/20148.248.628.228.5022,408,014
6/3/20148.268.328.168.2715,743,259
6/2/20148.418.438.278.3013,916,431
5/30/20148.368.428.278.3620,179,132
5/29/20148.308.458.298.3818,662,629
5/28/20148.338.368.188.3116,893,825
5/27/20148.238.388.228.2723,615,769
5/23/20147.768.157.758.1240,413,731
5/22/20147.797.847.717.7613,504,684
5/21/20147.767.827.657.8215,302,234
5/20/20147.867.897.707.7216,756,142
5/19/20147.647.887.607.8019,852,792
5/16/20147.687.717.537.5815,717,936
5/15/20147.797.797.567.7021,142,909
5/14/20147.837.887.737.7720,854,771
5/13/20147.838.027.767.8222,881,151
5/12/20147.697.917.697.8720,080,719
5/9/20147.587.647.467.6215,507,662
5/8/20147.717.807.527.5718,051,144
5/7/20147.887.897.597.7123,402,361
5/6/20147.917.927.777.7718,910,671
5/5/20147.787.957.707.8619,222,979
5/2/20147.817.967.777.8731,565,317
5/1/20147.427.907.417.7065,979,838
4/30/20147.077.326.977.3041,049,818
4/29/20146.967.116.967.0922,516,028
4/28/20147.027.116.786.9525,945,816
4/25/20147.087.106.936.9919,925,053
4/24/20147.167.187.067.1216,178,466
4/23/20147.267.277.117.1319,770,603
4/22/20147.067.257.067.2521,122,280
4/21/20147.217.287.047.0425,446,321
4/17/20147.167.317.107.1626,040,336
4/16/20147.107.196.967.1226,304,299
4/15/20147.127.226.767.0642,797,156
4/14/20147.267.337.017.1034,753,503
4/11/20146.737.256.737.0447,012,421
4/10/20147.187.396.926.94104,843,302
4/9/20146.206.446.156.4032,468,069
4/8/20146.056.215.856.1128,180,931
4/7/20146.216.295.836.0539,033,994
4/4/20146.556.686.166.2036,670,508
4/3/20146.386.606.386.4926,771,248
4/2/20146.396.476.316.3613,444,205
4/1/20146.296.416.296.3921,324,565
Trading Center