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 (%)
Sep 30, 2014 100.00 100.20 96.20 96.80 2,000,571 -2.20(-2.22%)
Sep 29, 2014 102.40 103.60 98.00 99.00 2,175,103 -5.40(-5.17%)
Sep 26, 2014 102.20 104.60 101.40 104.40 1,375,634 +2.40(+2.35%)
Sep 25, 2014 103.20 104.60 101.20 102.00 1,380,698 -0.80(-0.78%)
Sep 24, 2014 106.40 108.37 102.80 102.80 1,662,509 -3.40(-3.20%)
Sep 23, 2014 102.20 107.80 101.20 106.20 2,495,323 +4.00(+3.91%)
Sep 22, 2014 106.60 106.60 102.00 102.20 2,716,068 -4.80(-4.49%)
Sep 19, 2014 109.20 109.40 101.60 107.00 4,520,101 -1.20(-1.11%)
Sep 18, 2014 115.00 117.40 106.00 108.20 8,068,853 -24.60(-18.52%)
Sep 17, 2014 129.20 133.80 129.00 132.80 1,551,799 +4.60(+3.59%)
Sep 16, 2014 127.80 129.60 125.00 128.20 1,475,358 -0.20(-0.16%)
Sep 15, 2014 130.40 130.60 126.00 128.40 1,123,078 -2.60(-1.98%)
Sep 12, 2014 131.00 132.40 130.02 131.00 852,439 +0.00(+0.00%)
Sep 11, 2014 127.40 131.40 127.40 131.00 1,412,865 +1.80(+1.39%)
Sep 10, 2014 126.40 129.70 124.60 129.20 1,928,784 +3.20(+2.54%)
Sep 09, 2014 128.80 128.80 125.30 126.00 1,332,769 -3.20(-2.48%)
Sep 08, 2014 130.20 131.80 128.40 129.20 939,800 -0.60(-0.46%)
Sep 05, 2014 123.00 129.80 122.64 129.80 1,482,095 +6.80(+5.53%)
Sep 04, 2014 125.40 126.00 122.00 123.00 1,209,578 -1.40(-1.13%)
Sep 03, 2014 127.60 127.60 124.00 124.40 796,874 -3.00(-2.35%)
Sep 02, 2014 124.20 127.60 123.60 127.40 816,090 +3.00(+2.41%)
Aug 29, 2014 126.20 124.40 124.40 124.40 708,895 -2.00(-1.58%)
Aug 28, 2014 126.20 126.80 125.00 126.40 770,683 -0.40(-0.32%)
Aug 27, 2014 128.00 128.80 126.20 126.80 597,004 -1.80(-1.40%)
Aug 26, 2014 129.20 129.30 127.60 128.60 486,100 -0.80(-0.62%)
Aug 25, 2014 128.00 129.80 127.80 129.40 369,506 +1.40(+1.09%)
Aug 22, 2014 127.80 129.00 126.20 128.00 605,784 +0.00(+0.00%)
Aug 21, 2014 129.20 129.60 127.60 128.00 623,551 -0.60(-0.47%)
Aug 20, 2014 128.20 129.20 128.00 128.60 662,664 -0.60(-0.46%)
Aug 19, 2014 126.80 130.40 126.20 129.20 814,584 +3.20(+2.54%)
Aug 18, 2014 127.20 127.60 125.00 126.00 773,859 -0.60(-0.47%)
Aug 15, 2014 125.00 126.40 124.20 126.60 699,555 +2.20(+1.77%)
Aug 14, 2014 125.40 126.20 124.40 124.40 493,970 -0.60(-0.48%)
Aug 13, 2014 124.00 125.80 123.60 125.00 713,604 +0.80(+0.64%)
Aug 12, 2014 124.40 125.40 122.00 124.20 912,871 +0.60(+0.49%)
Aug 11, 2014 122.60 125.00 122.00 123.60 902,387 +2.00(+1.64%)
Aug 08, 2014 120.80 122.00 117.40 121.60 1,011,934 +1.80(+1.50%)
Aug 07, 2014 121.80 123.40 118.80 119.80 1,813,622 +0.20(+0.17%)
Aug 06, 2014 123.00 126.60 119.00 119.60 3,478,094 -11.40(-8.70%)
Aug 05, 2014 132.40 133.60 128.40 131.00 1,058,784 -1.60(-1.21%)
Aug 04, 2014 134.80 135.40 132.00 132.60 1,005,294 -2.60(-1.92%)
Aug 01, 2014 134.20 135.80 131.00 135.20 1,273,867 +1.40(+1.05%)
Jul 31, 2014 135.20 135.40 131.40 133.80 1,406,187 +0.20(+0.15%)
Jul 30, 2014 131.80 134.20 131.20 133.60 1,276,323 +2.40(+1.83%)
Jul 29, 2014 134.40 134.40 126.60 131.20 2,187,457 -2.60(-1.94%)
Jul 28, 2014 142.00 142.40 132.60 133.80 4,246,327 -7.20(-5.11%)
Jul 25, 2014 147.00 147.40 140.20 141.00 1,528,037 -6.60(-4.47%)
Jul 24, 2014 145.80 148.60 145.20 147.60 1,081,879 +1.80(+1.23%)
Jul 23, 2014 145.20 146.60 144.80 145.80 1,359,035 +0.20(+0.14%)
Jul 22, 2014 142.20 146.40 141.40 145.60 2,022,010 +3.80(+2.68%)
Jul 21, 2014 141.20 142.80 140.80 141.80 908,201 +0.20(+0.14%)
Jul 18, 2014 139.40 142.20 138.40 141.60 973,614 +2.00(+1.43%)
Jul 17, 2014 141.20 142.60 139.40 139.60 1,379,944 -2.20(-1.55%)
Jul 16, 2014 142.60 143.80 141.60 141.80 1,453,701 +0.20(+0.14%)
Jul 15, 2014 144.20 145.00 141.00 141.60 1,064,512 -2.20(-1.53%)
Jul 14, 2014 146.40 147.00 143.80 143.80 876,212 -2.20(-1.51%)
Jul 11, 2014 148.20 148.80 145.20 146.00 576,117 -1.60(-1.08%)
Jul 10, 2014 143.60 148.40 143.40 147.60 734,198 +1.20(+0.82%)
Jul 09, 2014 146.80 148.60 145.80 146.40 838,727 +1.00(+0.69%)
Jul 08, 2014 150.00 150.20 144.00 145.40 1,468,751 -4.20(-2.81%)
Jul 07, 2014 152.00 155.00 149.00 149.60 1,687,393 -1.80(-1.19%)
Jul 03, 2014 147.40 151.40 151.40 151.40 2,290,605 +8.00(+5.58%)
Jul 02, 2014 143.00 144.60 143.00 143.40 772,196 +1.20(+0.84%)
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.