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 (%)
May 31, 2002 67.00 67.40 66.00 67.40 67,275 +3.00(+4.66%)
May 28, 2002 66.00 67.00 63.80 64.40 175,910 -1.20(-1.83%)
May 27, 2002 64.40 69.80 63.60 65.60 195,545 +0.00(+0.00%)
May 24, 2002 64.40 69.80 63.60 65.60 195,545 +1.20(+1.86%)
May 23, 2002 62.40 65.20 62.40 64.40 277,635 +1.40(+2.22%)
May 22, 2002 65.00 66.00 63.00 63.00 137,970 -3.60(-5.41%)
May 21, 2002 65.60 67.00 65.00 66.60 127,125 -0.40(-0.60%)
May 20, 2002 66.40 67.00 64.00 67.00 110,600 +0.40(+0.60%)
May 17, 2002 66.00 68.20 65.00 66.60 300,420 +1.40(+2.15%)
May 16, 2002 61.20 65.80 60.40 65.20 205,750 +4.00(+6.54%)
May 15, 2002 61.20 61.80 60.60 61.20 53,350 -0.20(-0.33%)
May 14, 2002 60.40 61.80 60.40 61.40 187,195 +1.20(+1.99%)
May 13, 2002 61.40 62.00 60.00 60.20 85,305 -1.80(-2.90%)
May 10, 2002 62.60 63.40 59.60 62.00 118,345 -1.20(-1.90%)
May 09, 2002 63.60 64.40 63.20 63.20 234,300 -0.40(-0.63%)
May 08, 2002 64.00 66.00 63.40 63.60 457,850 +0.00(+0.00%)
May 07, 2002 66.20 67.40 63.00 63.60 142,425 -2.80(-4.22%)
May 06, 2002 65.20 66.40 61.80 66.40 198,090 +1.20(+1.84%)
May 03, 2002 65.20 67.00 63.00 65.20 310,060 +0.00(+0.00%)
May 02, 2002 65.00 65.60 64.00 65.20 106,070 +0.60(+0.93%)
May 01, 2002 65.00 66.20 63.80 64.60 126,060 +1.20(+1.89%)
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%)
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.