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 )

N/A 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 (%)
Jun 30, 2015 8.460 8.465 8.330 8.350 24,165,596 +0.03(+0.36%)
Jun 29, 2015 8.460 8.620 8.260 8.320 22,516,230 -0.24(-2.80%)
Jun 26, 2015 8.600 8.650 8.500 8.560 16,019,407 -0.04(-0.47%)
Jun 25, 2015 8.750 8.760 8.600 8.600 14,980,678 -0.08(-0.92%)
Jun 24, 2015 8.860 8.890 8.610 8.680 22,408,110 -0.21(-2.36%)
Jun 23, 2015 8.670 8.920 8.670 8.890 23,551,052 +0.20(+2.30%)
Jun 22, 2015 8.800 8.800 8.670 8.690 11,263,548 -0.03(-0.34%)
Jun 19, 2015 8.560 8.770 8.520 8.720 23,594,108 +0.12(+1.40%)
Jun 18, 2015 8.550 8.800 8.350 8.600 64,440,936 -0.32(-3.59%)
Jun 17, 2015 9.000 9.060 8.790 8.920 25,769,700 -0.03(-0.34%)
Jun 16, 2015 8.760 8.970 8.700 8.950 19,629,928 +0.19(+2.17%)
Jun 15, 2015 8.940 8.950 8.630 8.760 24,570,236 -0.19(-2.12%)
Jun 12, 2015 8.960 9.016 8.850 8.950 20,635,064 -0.01(-0.11%)
Jun 11, 2015 8.820 8.960 8.800 8.960 29,734,948 +0.32(+3.70%)
Jun 10, 2015 8.470 8.690 8.440 8.640 17,231,114 +0.19(+2.25%)
Jun 09, 2015 8.350 8.470 8.250 8.450 10,282,046 +0.12(+1.44%)
Jun 08, 2015 8.420 8.440 8.320 8.330 12,094,525 +0.02(+0.24%)
Jun 05, 2015 8.320 8.390 8.210 8.310 14,902,012 -0.03(-0.36%)
Jun 04, 2015 8.480 8.690 8.300 8.340 26,004,530 -0.33(-3.81%)
Jun 03, 2015 8.560 8.670 8.540 8.670 13,148,345 +0.16(+1.88%)
Jun 02, 2015 8.650 8.650 8.420 8.510 17,751,916 -0.15(-1.73%)
Jun 01, 2015 8.730 8.740 8.600 8.660 14,317,422 -0.06(-0.69%)
May 29, 2015 8.730 8.820 8.640 8.720 44,057,016 +0.02(+0.23%)
May 28, 2015 8.740 8.780 8.630 8.700 17,874,840 -0.04(-0.46%)
May 27, 2015 8.800 8.820 8.605 8.740 23,664,628 +0.11(+1.27%)
May 26, 2015 8.540 8.710 8.530 8.630 24,916,456 +0.07(+0.82%)
May 22, 2015 8.490 8.560 8.560 8.560 14,600,300 +0.08(+0.94%)
May 21, 2015 8.370 8.510 8.290 8.480 20,500,124 +0.12(+1.44%)
May 20, 2015 8.250 8.390 8.200 8.360 14,487,605 +0.13(+1.58%)
May 19, 2015 8.460 8.480 8.190 8.230 17,728,940 -0.20(-2.37%)
May 18, 2015 8.220 8.450 8.180 8.430 18,998,192 +0.14(+1.69%)
May 15, 2015 7.930 8.330 7.920 8.290 27,242,792 +0.36(+4.54%)
May 14, 2015 8.090 8.100 7.920 7.930 12,754,636 -0.06(-0.75%)
May 13, 2015 7.910 8.080 7.900 7.990 15,813,682 +0.16(+2.04%)
May 12, 2015 7.860 7.910 7.800 7.830 8,438,869 -0.11(-1.39%)
May 11, 2015 7.980 8.010 7.910 7.940 6,561,234 -0.04(-0.50%)
May 08, 2015 7.910 8.030 7.910 7.980 8,861,682 +0.11(+1.40%)
May 07, 2015 7.780 7.890 7.780 7.870 12,898,096 +0.06(+0.77%)
May 06, 2015 7.930 7.960 7.780 7.810 14,549,466 -0.07(-0.89%)
May 05, 2015 8.070 8.100 7.810 7.880 16,600,967 -0.25(-3.08%)
May 04, 2015 8.050 8.260 8.040 8.130 18,363,526 +0.16(+2.01%)
May 01, 2015 7.770 7.980 7.730 7.970 15,056,909 +0.26(+3.37%)
Apr 30, 2015 7.950 7.950 7.650 7.710 24,634,264 -0.20(-2.53%)
Apr 29, 2015 8.060 8.080 7.840 7.910 19,529,034 -0.22(-2.71%)
Apr 28, 2015 8.080 8.180 8.050 8.130 14,682,590 +0.04(+0.49%)
Apr 27, 2015 8.310 8.320 8.080 8.090 16,805,304 -0.16(-1.94%)
Apr 24, 2015 8.260 8.350 8.210 8.250 13,500,282 -0.01(-0.12%)
Apr 23, 2015 8.300 8.310 8.160 8.260 17,138,032 -0.06(-0.72%)
Apr 22, 2015 7.990 8.410 7.990 8.320 33,573,720 +0.39(+4.92%)
Apr 21, 2015 7.930 7.990 7.870 7.930 17,367,498 +0.01(+0.13%)
Apr 20, 2015 8.090 8.110 7.810 7.920 24,171,348 -0.08(-1.00%)
Apr 17, 2015 8.160 8.240 7.920 8.000 28,207,740 -0.21(-2.56%)
Apr 16, 2015 8.270 8.300 8.140 8.210 15,072,235 -0.07(-0.85%)
Apr 15, 2015 8.340 8.440 8.250 8.280 17,568,860 -0.08(-0.96%)
Apr 14, 2015 8.420 8.450 8.250 8.360 21,881,776 -0.04(-0.48%)
Apr 13, 2015 8.420 8.490 8.380 8.400 19,834,332 +0.05(+0.60%)
Apr 10, 2015 8.310 8.390 8.110 8.350 56,385,312 -0.14(-1.65%)
Apr 09, 2015 8.800 8.860 8.370 8.490 66,062,928 -0.38(-4.28%)
Apr 08, 2015 8.810 9.040 8.630 8.870 68,523,032 +0.18(+2.07%)
Apr 07, 2015 8.880 8.935 8.680 8.690 31,291,926 -0.15(-1.70%)
Apr 06, 2015 8.890 8.930 8.680 8.840 35,438,096 +0.05(+0.57%)
Apr 02, 2015 8.660 8.790 8.790 8.790 49,164,600 +0.22(+2.57%)
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.