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 (%)
Mar 28, 2013 1.900 1.930 1.895 1.900 5,227,036 +0.00(+0.00%)
Mar 27, 2013 1.930 1.930 1.890 1.900 6,547,427 -0.04(-2.06%)
Mar 26, 2013 1.910 1.940 1.910 1.940 5,331,294 +0.04(+2.11%)
Mar 25, 2013 1.925 1.940 1.900 1.900 5,448,352 -0.01(-0.52%)
Mar 22, 2013 1.920 1.920 1.880 1.910 4,633,725 -0.01(-0.52%)
Mar 21, 2013 1.950 1.950 1.880 1.920 8,546,479 -0.02(-1.03%)
Mar 20, 2013 1.860 1.950 1.860 1.940 9,336,205 +0.08(+4.30%)
Mar 19, 2013 1.870 1.880 1.830 1.860 8,191,619 +0.00(+0.00%)
Mar 18, 2013 1.880 1.920 1.700 1.860 12,449,895 -0.06(-3.12%)
Mar 15, 2013 1.890 1.930 1.820 1.920 23,011,480 +0.06(+3.23%)
Mar 14, 2013 1.780 1.880 1.770 1.860 17,400,454 +0.11(+6.29%)
Mar 13, 2013 1.670 1.790 1.670 1.750 19,757,188 +0.07(+4.17%)
Mar 12, 2013 1.650 1.680 1.630 1.680 8,167,759 +0.01(+0.60%)
Mar 11, 2013 1.640 1.670 1.630 1.670 5,027,301 +0.02(+1.21%)
Mar 08, 2013 1.680 1.680 1.640 1.650 6,539,556 -0.02(-1.20%)
Mar 07, 2013 1.670 1.690 1.650 1.670 12,971,336 -0.04(-2.34%)
Mar 06, 2013 1.710 1.730 1.690 1.710 4,811,756 +0.01(+0.59%)
Mar 05, 2013 1.680 1.710 1.670 1.700 7,072,327 +0.02(+1.19%)
Mar 04, 2013 1.680 1.700 1.670 1.680 4,800,644 +0.00(+0.00%)
Mar 01, 2013 1.620 1.680 1.620 1.680 6,088,029 +0.04(+2.44%)
Feb 28, 2013 1.642 1.670 1.630 1.640 8,121,331 +0.02(+1.23%)
Feb 27, 2013 1.600 1.620 1.580 1.620 5,169,146 +0.02(+1.25%)
Feb 26, 2013 1.580 1.630 1.570 1.600 10,059,856 +0.03(+1.91%)
Feb 25, 2013 1.640 1.650 1.570 1.570 6,501,534 -0.06(-3.68%)
Feb 22, 2013 1.615 1.650 1.600 1.630 7,082,728 +0.02(+1.24%)
Feb 21, 2013 1.650 1.660 1.600 1.610 8,730,331 -0.04(-2.42%)
Feb 20, 2013 1.670 1.685 1.650 1.650 8,246,146 -0.04(-2.37%)
Feb 19, 2013 1.560 1.690 1.542 1.690 15,378,400 +0.12(+7.64%)
Feb 15, 2013 1.600 1.620 1.520 1.570 19,072,526 -0.04(-2.48%)
Feb 14, 2013 1.630 1.640 1.610 1.610 4,531,263 -0.03(-1.83%)
Feb 13, 2013 1.680 1.680 1.630 1.640 7,320,383 -0.04(-2.38%)
Feb 12, 2013 1.680 1.680 1.660 1.680 5,473,311 +0.01(+0.60%)
Feb 11, 2013 1.660 1.690 1.650 1.670 3,160,513 +0.01(+0.60%)
Feb 08, 2013 1.680 1.700 1.660 1.660 5,012,741 -0.02(-1.19%)
Feb 07, 2013 1.670 1.700 1.640 1.680 9,225,937 +0.00(+0.00%)
Feb 06, 2013 1.720 1.730 1.640 1.680 15,122,681 +0.03(+1.82%)
Feb 04, 2013 1.675 1.690 1.630 1.650 9,810,623 -0.05(-2.94%)
Feb 01, 2013 1.720 1.760 1.680 1.700 24,929,140 +0.10(+6.25%)
Jan 31, 2013 1.570 1.605 1.560 1.600 10,649,400 +0.04(+2.56%)
Jan 30, 2013 1.550 1.580 1.530 1.560 8,125,760 -0.02(-1.27%)
Jan 29, 2013 1.570 1.580 1.530 1.580 7,938,705 +0.01(+0.64%)
Jan 28, 2013 1.550 1.580 1.540 1.570 7,533,390 +0.01(+0.64%)
Jan 25, 2013 1.530 1.570 1.520 1.560 6,047,581 +0.03(+1.96%)
Jan 24, 2013 1.550 1.580 1.510 1.530 10,927,810 -0.03(-1.92%)
Jan 23, 2013 1.580 1.590 1.550 1.560 7,192,423 -0.02(-1.27%)
Jan 22, 2013 1.620 1.630 1.560 1.580 9,565,272 -0.02(-1.25%)
Jan 18, 2013 1.600 1.620 1.580 1.600 12,325,890 +0.03(+1.91%)
Jan 17, 2013 1.570 1.600 1.560 1.570 14,372,664 +0.01(+0.64%)
Jan 16, 2013 1.530 1.580 1.530 1.560 24,433,432 +0.05(+3.31%)
Jan 15, 2013 1.450 1.520 1.449 1.510 24,466,816 +0.06(+4.14%)
Jan 14, 2013 1.450 1.460 1.400 1.450 14,303,036 +0.01(+0.69%)
Jan 11, 2013 1.390 1.440 1.360 1.440 16,439,605 +0.05(+3.60%)
Jan 10, 2013 1.390 1.410 1.370 1.390 10,685,206 +0.02(+1.46%)
Jan 09, 2013 1.340 1.380 1.310 1.370 16,294,092 +0.04(+3.01%)
Jan 08, 2013 1.300 1.370 1.290 1.330 13,974,490 +0.04(+3.10%)
Jan 07, 2013 1.350 1.350 1.260 1.290 25,523,292 -0.07(-5.15%)
Jan 04, 2013 1.380 1.380 1.340 1.360 13,627,737 -0.02(-1.45%)
Jan 03, 2013 1.400 1.405 1.360 1.380 13,437,542 -0.02(-1.43%)
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.