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 (%)
Apr 30, 2002 63.60 64.00 57.00 63.40 276,355 -0.60(-0.94%)
Apr 29, 2002 70.80 70.80 62.60 64.00 873,450 -6.40(-9.09%)
Apr 26, 2002 74.20 75.60 68.20 70.40 302,490 -3.60(-4.86%)
Apr 25, 2002 81.80 82.00 70.20 74.00 333,530 -4.40(-5.61%)
Apr 24, 2002 82.00 83.20 77.40 78.40 246,880 -3.20(-3.92%)
Apr 23, 2002 79.60 82.60 78.20 81.60 113,180 +3.40(+4.35%)
Apr 22, 2002 78.40 79.00 77.20 78.20 87,085 -1.20(-1.51%)
Apr 19, 2002 80.00 80.40 78.00 79.40 62,940 -0.40(-0.50%)
Apr 18, 2002 82.00 82.20 77.20 79.80 230,020 -2.60(-3.16%)
Apr 17, 2002 82.60 83.00 82.00 82.40 129,095 +0.00(+0.00%)
Apr 16, 2002 82.00 83.00 81.60 82.40 150,740 +0.20(+0.24%)
Apr 15, 2002 83.20 84.80 81.00 82.20 126,995 -0.80(-0.96%)
Apr 12, 2002 84.80 85.00 79.00 83.00 282,365 -1.40(-1.66%)
Apr 11, 2002 79.40 84.80 79.20 84.40 471,415 +6.00(+7.65%)
Apr 10, 2002 79.00 79.40 77.60 78.40 396,225 +4.00(+5.38%)
Apr 09, 2002 72.40 76.00 72.00 74.40 298,935 +4.80(+6.90%)
Apr 08, 2002 67.80 70.00 66.40 69.60 85,425 +1.80(+2.65%)
Apr 05, 2002 68.20 68.60 67.60 67.80 48,860 +0.20(+0.30%)
Apr 04, 2002 66.80 68.40 66.40 67.60 102,010 +0.40(+0.60%)
Apr 03, 2002 67.40 68.40 66.60 67.20 112,850 -0.20(-0.30%)
Apr 02, 2002 70.00 70.00 67.20 67.40 118,985 -2.60(-3.71%)
Apr 01, 2002 68.20 70.80 67.00 70.00 148,485 +0.80(+1.16%)
Mar 29, 2002 69.60 70.60 68.00 69.20 97,625 +0.00(+0.00%)
Mar 28, 2002 69.60 70.60 68.00 69.20 97,625 +1.60(+2.37%)
Mar 27, 2002 69.20 69.80 66.00 67.60 136,085 -1.40(-2.03%)
Mar 26, 2002 70.60 70.80 68.60 69.00 80,380 -1.00(-1.43%)
Mar 25, 2002 73.00 73.20 70.00 70.00 135,820 -1.40(-1.96%)
Mar 22, 2002 68.20 72.40 68.00 71.40 162,125 +2.80(+4.08%)
Mar 21, 2002 70.40 71.00 66.00 68.60 242,935 -3.80(-5.25%)
Mar 20, 2002 73.80 74.00 71.20 72.40 89,920 -0.60(-0.82%)
Mar 19, 2002 69.00 73.00 68.00 73.00 230,525 +5.20(+7.67%)
Mar 18, 2002 69.20 71.60 67.60 67.80 126,125 -1.60(-2.31%)
Mar 15, 2002 71.60 71.80 69.00 69.40 126,965 -2.40(-3.34%)
Mar 14, 2002 70.00 73.40 70.00 71.80 158,490 +1.80(+2.57%)
Mar 13, 2002 75.00 77.80 70.00 70.00 407,155 -4.40(-5.91%)
Mar 12, 2002 68.40 75.80 68.00 74.40 517,960 +7.80(+11.71%)
Mar 11, 2002 65.00 67.00 63.00 66.60 178,400 +1.60(+2.46%)
Mar 08, 2002 64.60 66.40 63.60 65.00 177,300 +1.40(+2.20%)
Mar 07, 2002 62.60 63.80 61.80 63.60 134,630 +2.00(+3.25%)
Mar 06, 2002 64.80 64.80 61.20 61.60 182,965 -3.20(-4.94%)
Mar 05, 2002 63.00 65.40 62.00 64.80 144,560 +1.80(+2.86%)
Mar 04, 2002 61.00 63.80 60.00 63.00 220,695 +2.60(+4.30%)
Mar 01, 2002 67.80 71.20 60.20 60.40 395,390 -6.40(-9.58%)
Feb 28, 2002 60.80 67.60 60.60 66.80 415,980 +6.20(+10.23%)
Feb 27, 2002 53.80 63.40 53.60 60.60 600,400 +8.00(+15.21%)
Feb 26, 2002 51.80 53.00 51.60 52.60 142,920 +1.60(+3.14%)
Feb 25, 2002 50.80 52.00 50.80 51.00 149,250 +0.60(+1.19%)
Feb 22, 2002 50.40 51.00 49.00 50.40 155,030 -0.80(-1.56%)
Feb 21, 2002 51.80 53.00 51.00 51.20 112,855 -0.60(-1.16%)
Feb 20, 2002 55.20 55.40 51.00 51.80 145,885 -2.20(-4.07%)
Feb 19, 2002 53.60 56.80 53.20 54.00 197,475 +0.20(+0.37%)
Feb 18, 2002 58.80 59.60 53.20 53.80 255,285 +0.00(+0.00%)
Feb 15, 2002 58.80 59.60 53.20 53.80 255,285 -4.80(-8.19%)
Feb 14, 2002 58.00 59.80 56.60 58.60 332,990 +2.20(+3.90%)
Feb 13, 2002 53.00 56.40 53.00 56.40 204,525 +4.00(+7.63%)
Feb 12, 2002 51.80 54.60 50.60 52.40 238,295 +0.80(+1.55%)
Feb 11, 2002 51.00 51.80 50.00 51.60 199,255 +2.60(+5.31%)
Feb 08, 2002 52.60 53.00 48.40 49.00 307,975 -2.60(-5.04%)
Feb 07, 2002 51.00 53.80 47.00 51.60 453,255 -5.40(-9.47%)
Feb 06, 2002 50.00 57.80 49.80 57.00 536,955 +9.40(+19.75%)
Feb 05, 2002 49.60 51.00 46.00 47.60 207,445 -1.00(-2.06%)
Feb 04, 2002 48.40 50.40 47.00 48.60 167,785 +0.20(+0.41%)
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.