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 (%)
Jul 30, 2004 97.60 98.60 97.20 98.20 43,600 +0.80(+0.82%)
Jul 29, 2004 96.80 98.40 96.20 97.40 58,450 +0.60(+0.62%)
Jul 28, 2004 97.20 97.40 95.80 96.80 77,705 -0.40(-0.41%)
Jul 27, 2004 94.20 97.60 94.20 97.20 100,930 +2.40(+2.53%)
Jul 26, 2004 96.80 97.00 94.00 94.80 71,950 -1.80(-1.86%)
Jul 23, 2004 98.60 98.60 96.00 96.60 65,340 -1.20(-1.23%)
Jul 22, 2004 100.20 100.20 97.60 97.80 103,050 -2.40(-2.40%)
Jul 21, 2004 101.00 102.20 100.00 100.20 125,750 +0.20(+0.20%)
Jul 20, 2004 97.40 100.80 97.40 100.00 120,935 +2.20(+2.25%)
Jul 19, 2004 98.00 98.80 97.00 97.80 98,090 +0.00(+0.00%)
Jul 16, 2004 98.40 99.20 96.80 97.80 74,635 -0.60(-0.61%)
Jul 15, 2004 98.80 99.40 98.20 98.40 62,085 +0.40(+0.41%)
Jul 14, 2004 99.60 100.00 98.00 98.00 75,395 -1.60(-1.61%)
Jul 13, 2004 98.60 100.60 98.60 99.60 98,410 +1.60(+1.63%)
Jul 12, 2004 98.20 99.40 98.00 98.00 63,510 -1.60(-1.61%)
Jul 09, 2004 100.00 100.60 99.20 99.60 75,640 +0.20(+0.20%)
Jul 08, 2004 99.40 100.20 99.00 99.40 96,900 +0.80(+0.81%)
Jul 07, 2004 99.40 100.00 98.40 98.60 127,135 +0.40(+0.41%)
Jul 06, 2004 101.80 103.00 98.00 98.20 171,580 -3.40(-3.35%)
Jul 02, 2004 103.40 103.80 101.40 101.60 87,400 -1.00(-0.97%)
Jul 01, 2004 104.60 104.80 102.20 102.60 101,760 -1.80(-1.72%)
Jun 30, 2004 104.00 105.20 103.60 104.40 150,865 +0.00(+0.00%)
Jun 29, 2004 107.40 107.60 103.40 104.40 129,070 -2.60(-2.43%)
Jun 28, 2004 107.80 108.80 105.40 107.00 128,490 +0.20(+0.19%)
Jun 25, 2004 107.60 110.00 106.00 106.80 232,160 -0.80(-0.74%)
Jun 24, 2004 103.00 108.00 103.00 107.60 421,825 +7.80(+7.82%)
Jun 23, 2004 98.60 101.00 98.00 99.80 108,320 +0.80(+0.81%)
Jun 22, 2004 100.00 100.00 98.40 99.00 60,280 -0.20(-0.20%)
Jun 21, 2004 98.80 100.00 98.40 99.20 146,655 +0.80(+0.81%)
Jun 18, 2004 96.60 99.00 96.60 98.40 68,655 +1.00(+1.03%)
Jun 17, 2004 95.20 97.80 95.20 97.40 91,430 +1.40(+1.46%)
Jun 16, 2004 94.40 96.40 94.00 96.00 82,360 +1.00(+1.05%)
Jun 15, 2004 93.80 95.00 93.20 95.00 60,540 +1.00(+1.06%)
Jun 14, 2004 95.80 95.80 93.80 94.00 58,090 -0.80(-0.84%)
Jun 10, 2004 96.80 97.00 94.20 94.80 77,830 -1.00(-1.04%)
Jun 09, 2004 97.40 98.40 95.60 95.80 72,325 -2.20(-2.24%)
Jun 08, 2004 97.40 98.40 95.60 98.00 73,990 +0.80(+0.82%)
Jun 07, 2004 97.00 97.80 96.40 97.20 54,090 +1.80(+1.89%)
Jun 04, 2004 96.00 97.40 95.20 95.40 85,805 +0.00(+0.00%)
Jun 03, 2004 96.60 97.80 95.40 95.40 94,780 -2.60(-2.65%)
Jun 02, 2004 98.40 99.40 97.20 98.00 99,820 +0.00(+0.00%)
Jun 01, 2004 99.00 99.40 97.00 98.00 179,380 -2.40(-2.39%)
May 28, 2004 101.00 101.60 98.80 100.40 115,615 -1.20(-1.18%)
May 27, 2004 100.00 102.20 99.80 101.60 141,930 +2.00(+2.01%)
May 26, 2004 101.00 101.00 99.00 99.60 86,120 +0.00(+0.00%)
May 25, 2004 99.00 100.00 98.00 99.60 101,760 +0.60(+0.61%)
May 24, 2004 97.80 100.60 97.40 99.00 258,430 +2.40(+2.48%)
May 21, 2004 95.40 98.00 94.20 96.60 150,275 +3.80(+4.09%)
May 20, 2004 92.60 93.00 90.40 92.80 62,770 +0.00(+0.00%)
May 19, 2004 94.80 96.00 91.40 92.80 99,085 -0.40(-0.43%)
May 18, 2004 90.80 95.60 90.80 93.20 260,005 +2.60(+2.87%)
May 17, 2004 90.20 91.60 89.80 90.60 182,205 -3.60(-3.82%)
May 14, 2004 95.00 96.40 92.80 94.20 76,675 -1.40(-1.46%)
May 13, 2004 96.00 96.00 93.40 95.60 85,075 -0.20(-0.21%)
May 12, 2004 95.80 96.00 90.20 95.80 211,230 -0.20(-0.21%)
May 11, 2004 98.20 100.60 95.60 96.00 121,935 -1.00(-1.03%)
May 10, 2004 98.40 99.40 95.00 97.00 173,760 -3.00(-3.00%)
May 07, 2004 99.20 101.20 99.00 100.00 120,050 +0.00(+0.00%)
May 06, 2004 101.00 101.20 98.60 100.00 122,385 -1.40(-1.38%)
May 05, 2004 101.40 102.00 100.20 101.40 82,250 +0.00(+0.00%)
May 04, 2004 101.40 103.80 100.40 101.40 160,490 +0.00(+0.00%)
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.