Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rite Aid Corp (NY: RAD )

0.6483 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 101.60 101.20 101.20 101.20 874,870 +0.20(+0.20%)
Dec 30, 2013 101.60 102.00 100.00 101.00 828,279 -0.80(-0.79%)
Dec 27, 2013 103.60 104.40 101.60 101.80 661,278 -1.60(-1.55%)
Dec 26, 2013 104.20 105.00 103.00 103.40 612,951 -0.20(-0.19%)
Dec 24, 2013 105.60 105.80 102.70 103.60 587,487 -1.20(-1.15%)
Dec 23, 2013 100.40 106.00 100.20 104.80 1,751,171 +5.00(+5.01%)
Dec 20, 2013 102.00 102.00 94.60 99.80 3,887,423 -3.60(-3.48%)
Dec 19, 2013 108.50 108.80 102.80 103.40 3,470,658 -11.80(-10.24%)
Dec 18, 2013 115.00 116.40 111.60 115.20 1,347,214 +1.60(+1.41%)
Dec 17, 2013 117.40 117.40 112.20 113.60 950,303 -2.40(-2.07%)
Dec 16, 2013 111.60 116.80 111.20 116.00 1,210,902 +4.80(+4.32%)
Dec 13, 2013 112.20 112.40 110.20 111.20 692,174 -0.60(-0.54%)
Dec 12, 2013 111.00 112.80 111.00 111.80 932,272 +0.80(+0.72%)
Dec 11, 2013 114.00 114.40 111.00 111.00 1,109,307 -3.00(-2.63%)
Dec 10, 2013 113.00 114.80 109.20 114.00 1,422,607 +0.20(+0.18%)
Dec 09, 2013 116.00 117.00 112.60 113.80 1,272,187 -1.20(-1.04%)
Dec 06, 2013 115.00 119.20 114.40 115.00 2,304,925 +2.60(+2.31%)
Dec 05, 2013 119.00 119.40 109.20 112.40 3,306,939 -7.60(-6.33%)
Dec 04, 2013 123.00 123.00 115.60 120.00 2,665,171 -2.20(-1.80%)
Dec 03, 2013 120.60 122.80 118.40 122.20 2,093,014 +1.60(+1.33%)
Dec 02, 2013 119.20 122.00 118.00 120.60 1,822,455 +2.20(+1.86%)
Nov 29, 2013 118.40 119.00 117.20 118.40 679,802 +1.80(+1.54%)
Nov 27, 2013 117.60 119.00 115.40 116.60 1,620,090 +1.40(+1.22%)
Nov 26, 2013 112.20 116.80 111.60 115.20 1,669,542 +4.20(+3.78%)
Nov 25, 2013 109.40 112.60 108.80 111.00 1,195,368 +3.00(+2.78%)
Nov 22, 2013 106.20 108.00 106.10 108.00 968,003 +2.40(+2.27%)
Nov 21, 2013 104.40 107.00 103.40 105.60 1,399,297 +3.60(+3.53%)
Nov 20, 2013 102.00 103.40 101.00 102.00 583,940 +0.60(+0.59%)
Nov 19, 2013 103.20 104.30 100.80 101.40 921,013 -2.20(-2.12%)
Nov 18, 2013 105.60 106.00 102.60 103.60 981,441 -1.60(-1.52%)
Nov 15, 2013 104.40 105.80 104.40 105.20 517,809 +0.80(+0.77%)
Nov 14, 2013 105.40 106.00 104.20 104.40 704,517 -0.80(-0.76%)
Nov 13, 2013 104.00 105.60 103.60 105.20 689,252 +0.80(+0.77%)
Nov 12, 2013 104.40 105.60 103.40 104.40 508,377 +0.00(+0.00%)
Nov 11, 2013 104.80 106.20 104.20 104.40 572,782 -0.60(-0.57%)
Nov 08, 2013 102.80 105.00 102.80 105.00 912,674 +2.40(+2.34%)
Nov 07, 2013 103.50 105.00 101.20 102.60 1,105,035 -0.40(-0.39%)
Nov 06, 2013 107.00 107.20 102.80 103.00 1,227,183 -3.20(-3.01%)
Nov 05, 2013 107.20 108.40 106.00 106.20 1,266,279 -1.20(-1.12%)
Nov 04, 2013 106.20 107.80 105.40 107.40 1,013,503 +2.00(+1.90%)
Nov 01, 2013 107.40 108.00 104.60 105.40 1,323,769 -1.20(-1.13%)
Oct 31, 2013 105.80 106.60 104.46 106.60 1,176,651 +2.40(+2.30%)
Oct 30, 2013 104.00 106.00 103.60 104.20 1,304,327 +0.60(+0.58%)
Oct 29, 2013 101.20 103.80 101.00 103.60 1,091,657 +3.00(+2.98%)
Oct 28, 2013 102.60 103.40 100.20 100.60 880,989 -1.80(-1.76%)
Oct 25, 2013 104.20 104.40 100.60 102.40 1,164,610 -2.00(-1.92%)
Oct 24, 2013 103.20 105.00 102.40 104.40 710,612 +2.00(+1.95%)
Oct 23, 2013 101.60 103.00 101.00 102.40 815,755 -0.80(-0.78%)
Oct 22, 2013 105.40 106.00 100.40 103.20 1,257,669 -1.80(-1.71%)
Oct 21, 2013 107.40 108.00 105.00 105.00 808,469 -1.00(-0.94%)
Oct 18, 2013 108.60 108.80 105.60 106.00 1,144,535 -1.00(-0.93%)
Oct 17, 2013 103.60 107.00 102.80 107.00 1,839,985 +4.20(+4.09%)
Oct 16, 2013 103.00 103.80 102.00 102.80 1,169,918 +0.60(+0.59%)
Oct 15, 2013 102.60 104.00 101.40 102.20 1,301,572 +0.80(+0.79%)
Oct 14, 2013 98.40 101.60 97.40 101.40 1,016,538 +1.60(+1.60%)
Oct 11, 2013 100.40 101.40 99.40 99.80 1,152,726 -0.20(-0.20%)
Oct 10, 2013 99.60 102.00 99.40 100.00 1,975,265 +3.40(+3.52%)
Oct 09, 2013 100.40 101.00 95.00 96.60 2,299,271 -3.40(-3.40%)
Oct 08, 2013 104.80 105.40 98.20 100.00 2,309,206 -4.00(-3.85%)
Oct 07, 2013 104.40 106.60 103.60 104.00 1,599,805 +0.20(+0.19%)
Oct 04, 2013 103.00 105.20 102.60 103.80 2,371,029 +2.20(+2.17%)
Oct 03, 2013 103.60 105.97 101.60 101.60 3,311,162 +1.40(+1.40%)
Oct 02, 2013 99.00 101.20 98.80 100.20 1,912,542 +1.40(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.