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 (%)
Dec 31, 2019 15.08 16.59 14.87 15.47 16,162,400 -0.52(-3.25%)
Dec 30, 2019 18.80 19.17 15.90 15.99 23,130,678 -4.31(-21.23%)
Dec 27, 2019 21.98 23.88 20.12 20.30 48,617,300 +1.11(+5.78%)
Dec 26, 2019 16.89 19.22 16.86 19.19 27,404,336 +3.05(+18.90%)
Dec 24, 2019 15.26 16.48 15.25 16.14 10,665,100 +1.13(+7.53%)
Dec 23, 2019 13.90 15.48 13.74 15.01 13,979,636 +0.98(+6.99%)
Dec 20, 2019 12.12 15.10 12.11 14.03 39,827,200 +2.19(+18.50%)
Dec 19, 2019 10.99 12.50 10.96 11.84 37,660,636 +3.52(+42.31%)
Dec 18, 2019 7.730 8.360 7.700 8.320 3,137,575 +0.65(+8.47%)
Dec 17, 2019 7.780 7.780 7.520 7.670 1,460,414 -0.03(-0.39%)
Dec 16, 2019 7.660 7.940 7.490 7.700 1,738,877 +0.13(+1.72%)
Dec 13, 2019 7.880 7.880 7.500 7.570 1,779,300 -0.29(-3.69%)
Dec 12, 2019 7.640 7.970 7.640 7.860 1,789,952 +0.20(+2.61%)
Dec 11, 2019 8.040 8.100 7.610 7.660 2,576,704 -0.42(-5.20%)
Dec 10, 2019 8.130 8.230 7.990 8.080 1,337,135 -0.02(-0.25%)
Dec 09, 2019 8.200 8.330 8.000 8.100 881,254 -0.19(-2.29%)
Dec 06, 2019 8.130 8.472 8.110 8.290 1,279,200 +0.25(+3.11%)
Dec 05, 2019 8.460 8.530 7.910 8.040 2,328,640 -0.40(-4.74%)
Dec 04, 2019 8.630 8.750 8.420 8.440 1,151,201 -0.17(-1.97%)
Dec 03, 2019 8.570 8.700 8.430 8.610 1,065,332 -0.20(-2.27%)
Dec 02, 2019 9.140 9.170 8.610 8.810 1,441,398 -0.25(-2.76%)
Nov 29, 2019 9.200 9.330 9.060 9.060 593,700 -0.24(-2.58%)
Nov 27, 2019 9.600 9.780 9.280 9.300 2,045,500 -0.27(-2.82%)
Nov 26, 2019 9.500 9.650 9.410 9.570 1,733,180 +0.03(+0.31%)
Nov 25, 2019 9.640 9.820 9.520 9.540 1,352,189 -0.07(-0.73%)
Nov 22, 2019 9.600 9.800 9.480 9.610 909,800 +0.01(+0.10%)
Nov 21, 2019 9.600 9.880 9.430 9.600 923,594 -0.08(-0.83%)
Nov 20, 2019 9.800 9.930 9.370 9.680 1,491,315 -0.26(-2.62%)
Nov 19, 2019 10.01 10.10 9.600 9.940 1,184,327 -0.02(-0.20%)
Nov 18, 2019 10.00 10.40 9.900 9.960 1,324,261 +0.06(+0.61%)
Nov 15, 2019 9.600 9.930 9.360 9.900 1,479,600 +0.30(+3.13%)
Nov 14, 2019 9.580 9.970 9.510 9.600 1,479,314 +0.00(+0.00%)
Nov 13, 2019 9.870 9.870 9.500 9.600 1,160,968 -0.37(-3.71%)
Nov 12, 2019 9.650 10.22 9.540 9.970 1,956,084 +0.33(+3.42%)
Nov 11, 2019 9.910 10.05 9.450 9.640 1,664,206 -0.20(-2.03%)
Nov 08, 2019 10.35 10.41 9.800 9.840 1,955,600 -0.51(-4.93%)
Nov 07, 2019 10.75 10.92 10.26 10.35 1,440,606 -0.27(-2.54%)
Nov 06, 2019 10.93 11.01 10.52 10.62 1,382,521 -0.39(-3.54%)
Nov 05, 2019 11.25 11.58 10.57 11.01 4,318,864 -0.12(-1.08%)
Nov 04, 2019 10.03 11.43 10.02 11.13 4,734,148 +1.21(+12.20%)
Nov 01, 2019 9.200 10.20 9.200 9.920 4,209,500 +0.72(+7.83%)
Oct 31, 2019 9.310 9.330 9.015 9.200 1,478,752 -0.13(-1.39%)
Oct 30, 2019 9.130 9.440 9.100 9.330 1,351,444 +0.16(+1.74%)
Oct 29, 2019 9.080 9.490 8.950 9.170 2,117,189 +0.11(+1.21%)
Oct 28, 2019 8.630 9.250 8.600 9.060 2,330,574 +0.53(+6.21%)
Oct 25, 2019 8.110 8.540 8.060 8.530 1,515,900 +0.38(+4.66%)
Oct 24, 2019 8.540 8.630 8.020 8.150 2,018,965 -0.41(-4.79%)
Oct 23, 2019 8.870 8.910 8.500 8.560 1,317,958 -0.24(-2.73%)
Oct 22, 2019 8.890 9.000 8.740 8.800 2,214,190 -0.09(-1.01%)
Oct 21, 2019 9.040 9.130 8.740 8.890 2,644,624 -0.03(-0.34%)
Oct 18, 2019 8.800 8.990 8.630 8.920 2,100,600 +0.05(+0.56%)
Oct 17, 2019 8.950 9.040 8.650 8.870 3,300,354 +0.00(+0.00%)
Oct 16, 2019 9.180 9.450 8.580 8.870 3,351,147 -0.34(-3.69%)
Oct 15, 2019 9.260 9.640 9.160 9.210 3,420,574 -0.01(-0.11%)
Oct 14, 2019 9.170 9.390 9.070 9.220 2,372,245 +0.09(+0.99%)
Oct 11, 2019 8.810 9.360 8.720 9.130 4,032,500 +0.56(+6.53%)
Oct 10, 2019 8.200 8.580 8.160 8.570 2,521,147 +0.37(+4.51%)
Oct 09, 2019 8.170 8.680 8.150 8.200 2,676,301 +0.05(+0.61%)
Oct 08, 2019 8.010 8.320 7.870 8.150 1,962,472 +0.05(+0.62%)
Oct 07, 2019 7.530 8.260 7.300 8.100 3,299,509 +0.51(+6.72%)
Oct 04, 2019 7.100 7.610 7.010 7.590 3,019,700 +0.57(+8.12%)
Oct 03, 2019 6.750 7.660 6.590 7.020 3,919,872 +0.16(+2.33%)
Oct 02, 2019 6.930 6.930 6.590 6.860 2,550,623 -0.08(-1.15%)
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.