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 (%)
Mar 31, 2017 86.80 87.80 84.40 85.00 1,853,454 -3.40(-3.85%)
Mar 30, 2017 89.60 91.00 87.40 88.40 575,523 -1.20(-1.34%)
Mar 29, 2017 90.00 91.80 89.40 89.60 591,785 -1.00(-1.10%)
Mar 28, 2017 92.00 92.20 90.20 90.60 401,311 -1.40(-1.52%)
Mar 27, 2017 91.00 93.00 90.20 92.00 402,042 +0.60(+0.66%)
Mar 24, 2017 91.00 92.40 90.40 91.40 475,856 +0.20(+0.22%)
Mar 23, 2017 90.00 92.20 89.20 91.20 697,777 +2.20(+2.47%)
Mar 22, 2017 89.00 90.60 87.80 89.00 685,566 -0.60(-0.67%)
Mar 21, 2017 94.00 94.20 89.40 89.60 1,831,726 -4.60(-4.88%)
Mar 20, 2017 97.20 97.44 93.00 94.20 1,306,830 -2.80(-2.89%)
Mar 17, 2017 101.20 101.60 95.62 97.00 1,612,071 -3.80(-3.77%)
Mar 16, 2017 98.80 103.00 98.60 100.80 1,181,616 +2.40(+2.44%)
Mar 15, 2017 99.80 100.00 94.40 98.40 1,739,903 +1.00(+1.03%)
Mar 14, 2017 94.60 101.20 92.40 97.40 1,439,620 +2.80(+2.96%)
Mar 13, 2017 97.00 97.20 94.40 94.60 345,820 -2.00(-2.07%)
Mar 10, 2017 93.20 98.20 93.20 96.60 1,051,373 +3.40(+3.65%)
Mar 09, 2017 95.80 96.00 92.20 93.20 1,302,812 +0.20(+0.22%)
Mar 08, 2017 100.60 100.60 92.80 93.00 2,195,230 -7.20(-7.19%)
Mar 07, 2017 105.00 105.60 99.80 100.20 1,624,691 -4.40(-4.21%)
Mar 06, 2017 109.40 109.80 104.00 104.60 1,496,468 -4.40(-4.04%)
Mar 03, 2017 115.60 116.30 105.60 109.00 1,830,121 -6.40(-5.55%)
Mar 02, 2017 118.00 118.40 114.00 115.40 878,680 -3.00(-2.53%)
Mar 01, 2017 120.00 120.30 118.00 118.40 574,771 -1.60(-1.33%)
Feb 28, 2017 119.60 120.20 118.80 120.00 560,701 +0.00(+0.00%)
Feb 27, 2017 119.40 120.40 118.80 120.00 410,215 +0.60(+0.50%)
Feb 24, 2017 117.80 120.70 117.80 119.40 419,400 +1.20(+1.02%)
Feb 23, 2017 119.20 119.80 117.80 118.20 568,280 -1.00(-0.84%)
Feb 22, 2017 119.00 119.60 118.40 119.20 409,894 +0.20(+0.17%)
Feb 21, 2017 119.00 123.00 117.60 119.00 874,633 +0.20(+0.17%)
Feb 17, 2017 118.80 118.80 118.80 0 +1.40(+1.19%)
Feb 16, 2017 117.60 118.00 116.00 117.40 842,169 +1.60(+1.38%)
Feb 15, 2017 115.40 117.60 115.20 115.80 786,041 +1.40(+1.22%)
Feb 14, 2017 114.20 114.90 112.80 114.40 474,099 +0.40(+0.35%)
Feb 13, 2017 114.80 115.20 112.40 114.00 852,093 +1.80(+1.60%)
Feb 10, 2017 111.00 114.00 110.60 112.20 994,566 +2.60(+2.37%)
Feb 09, 2017 106.60 110.60 107.20 109.60 775,949 +3.00(+2.81%)
Feb 08, 2017 105.20 109.10 104.20 106.60 719,498 +0.80(+0.76%)
Feb 07, 2017 106.00 106.20 104.20 105.80 520,879 +0.00(+0.00%)
Feb 06, 2017 106.00 106.60 104.00 105.80 740,628 +0.40(+0.38%)
Feb 03, 2017 105.20 107.60 104.60 105.40 949,993 +0.40(+0.38%)
Feb 02, 2017 107.20 107.20 104.00 105.00 1,365,440 -0.40(-0.38%)
Feb 01, 2017 112.40 112.60 105.20 105.40 2,556,060 -7.00(-6.23%)
Jan 31, 2017 114.20 115.20 112.00 112.40 1,608,632 -2.00(-1.75%)
Jan 30, 2017 115.00 118.60 114.00 114.40 5,633,702 -24.20(-17.46%)
Jan 27, 2017 137.00 140.40 125.20 138.60 4,303,113 +3.00(+2.21%)
Jan 26, 2017 141.00 144.60 135.20 135.60 2,045,732 -2.40(-1.74%)
Jan 25, 2017 140.40 143.60 137.40 138.00 1,582,769 -1.00(-0.72%)
Jan 24, 2017 140.40 143.60 134.40 139.00 2,765,102 +1.00(+0.72%)
Jan 23, 2017 149.00 149.00 137.60 138.00 2,304,325 -11.20(-7.51%)
Jan 20, 2017 172.00 172.20 139.00 149.20 4,958,400 -22.80(-13.26%)
Jan 19, 2017 173.00 173.00 171.60 172.00 670,623 -1.00(-0.58%)
Jan 18, 2017 173.00 173.30 172.20 173.00 501,185 -0.40(-0.23%)
Jan 17, 2017 173.40 174.00 171.42 173.40 1,101,543 +0.20(+0.12%)
Jan 13, 2017 173.20 173.20 173.20 0 -0.80(-0.46%)
Jan 12, 2017 172.80 174.40 171.40 174.00 1,273,863 +2.00(+1.16%)
Jan 11, 2017 172.20 173.80 172.00 172.00 2,489,603 +5.60(+3.37%)
Jan 10, 2017 168.40 169.60 165.90 166.40 1,020,807 -2.60(-1.54%)
Jan 09, 2017 169.20 170.40 166.80 169.00 689,003 +1.00(+0.60%)
Jan 06, 2017 164.00 169.10 163.00 168.00 1,572,955 +4.20(+2.56%)
Jan 05, 2017 165.60 166.20 163.20 163.80 676,355 -1.60(-0.97%)
Jan 04, 2017 163.80 166.20 163.00 165.40 751,585 +1.80(+1.10%)
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.