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, 2020 15.83 15.83 15.83 3,639,993 -0.38(-2.34%)
Dec 30, 2020 16.50 16.52 15.81 16.21 3,639,993 -0.34(-2.05%)
Dec 29, 2020 17.08 17.48 16.52 16.55 2,554,175 -0.45(-2.65%)
Dec 28, 2020 17.85 18.10 16.89 17.00 3,387,821 -0.78(-4.39%)
Dec 24, 2020 18.41 18.69 17.76 17.78 1,640,200 -0.68(-3.68%)
Dec 23, 2020 17.75 18.69 17.65 18.46 4,119,833 +0.96(+5.49%)
Dec 22, 2020 19.37 19.46 17.49 17.50 5,817,477 -1.80(-9.33%)
Dec 21, 2020 18.29 19.61 18.11 19.30 5,004,317 +0.63(+3.37%)
Dec 18, 2020 20.20 20.71 18.54 18.67 8,936,700 -1.41(-7.02%)
Dec 17, 2020 20.48 22.45 19.05 20.08 50,150,440 +2.97(+17.36%)
Dec 16, 2020 18.25 18.33 17.07 17.11 4,579,432 -1.23(-6.71%)
Dec 15, 2020 18.76 18.88 17.36 18.34 2,718,954 -0.12(-0.65%)
Dec 14, 2020 18.50 19.43 18.30 18.46 3,010,852 +0.00(+0.00%)
Dec 11, 2020 19.20 19.50 17.72 18.46 4,210,900 -0.99(-5.09%)
Dec 10, 2020 19.18 19.68 18.54 19.45 4,314,132 -0.05(-0.26%)
Dec 09, 2020 18.50 20.32 18.08 19.50 9,396,956 +1.37(+7.56%)
Dec 08, 2020 16.14 18.57 16.11 18.13 6,761,628 +1.91(+11.78%)
Dec 07, 2020 15.68 16.54 15.43 16.22 3,524,579 +0.61(+3.91%)
Dec 04, 2020 14.70 15.67 14.35 15.61 5,112,900 +1.12(+7.73%)
Dec 03, 2020 14.10 14.81 13.78 14.49 3,441,891 +0.51(+3.65%)
Dec 02, 2020 13.16 14.65 12.97 13.98 4,978,891 +0.75(+5.67%)
Dec 01, 2020 13.27 13.87 13.14 13.23 2,962,307 +0.03(+0.23%)
Nov 30, 2020 13.00 13.31 12.87 13.20 4,097,406 +0.00(+0.00%)
Nov 27, 2020 12.64 13.22 12.27 13.20 3,619,500 +0.63(+5.01%)
Nov 25, 2020 11.17 12.80 11.11 12.57 6,372,600 +1.40(+12.53%)
Nov 24, 2020 11.00 11.27 10.77 11.17 4,105,810 +0.25(+2.29%)
Nov 23, 2020 10.87 11.00 10.54 10.92 3,339,678 +0.10(+0.92%)
Nov 20, 2020 10.86 11.17 10.77 10.82 2,652,500 -0.11(-1.01%)
Nov 19, 2020 10.80 11.01 10.66 10.93 2,880,161 +0.08(+0.74%)
Nov 18, 2020 11.05 11.05 10.70 10.85 5,447,325 +0.01(+0.09%)
Nov 17, 2020 11.27 11.49 10.79 10.84 10,355,691 -2.11(-16.29%)
Nov 16, 2020 12.28 13.14 12.21 12.95 3,802,975 +1.10(+9.28%)
Nov 13, 2020 11.77 12.17 11.62 11.85 2,394,000 +0.18(+1.54%)
Nov 12, 2020 11.71 12.34 11.60 11.67 2,744,727 -0.26(-2.18%)
Nov 11, 2020 12.28 12.28 11.71 11.93 2,354,786 -0.47(-3.79%)
Nov 10, 2020 11.16 12.53 11.04 12.40 4,320,178 +1.23(+11.01%)
Nov 09, 2020 11.00 11.49 10.22 11.17 3,443,031 +0.62(+5.88%)
Nov 06, 2020 10.17 10.64 10.09 10.55 2,288,300 +0.39(+3.84%)
Nov 05, 2020 10.00 10.24 9.940 10.16 1,631,147 +0.28(+2.83%)
Nov 04, 2020 9.860 10.12 9.650 9.880 1,185,650 -0.04(-0.40%)
Nov 03, 2020 9.580 9.970 9.580 9.920 2,166,071 +0.38(+3.98%)
Nov 02, 2020 9.170 9.610 8.850 9.540 3,275,905 +0.40(+4.38%)
Oct 30, 2020 9.090 9.210 8.982 9.140 2,475,900 -0.02(-0.22%)
Oct 29, 2020 9.330 9.340 8.970 9.160 3,096,980 -0.13(-1.40%)
Oct 28, 2020 9.860 10.07 9.290 9.290 3,555,973 -0.84(-8.29%)
Oct 27, 2020 10.21 10.38 9.945 10.13 2,143,218 -0.20(-1.94%)
Oct 26, 2020 9.850 10.43 9.700 10.33 4,660,378 +0.34(+3.40%)
Oct 23, 2020 9.800 10.09 9.770 9.990 2,597,700 +0.27(+2.78%)
Oct 22, 2020 9.570 9.780 9.450 9.720 1,846,334 +0.18(+1.89%)
Oct 21, 2020 9.850 9.900 9.530 9.540 2,547,806 -0.28(-2.85%)
Oct 20, 2020 10.01 10.02 9.700 9.820 2,244,075 -0.13(-1.31%)
Oct 19, 2020 9.960 10.24 9.870 9.950 2,393,248 +0.08(+0.81%)
Oct 16, 2020 10.00 10.09 9.820 9.870 1,995,500 -0.16(-1.60%)
Oct 15, 2020 9.590 10.12 9.550 10.03 2,889,953 +0.36(+3.72%)
Oct 14, 2020 9.750 9.890 9.640 9.670 1,705,025 -0.07(-0.72%)
Oct 13, 2020 9.800 9.830 9.620 9.740 1,985,694 -0.07(-0.71%)
Oct 12, 2020 10.10 10.19 9.790 9.810 2,984,759 -0.26(-2.58%)
Oct 09, 2020 10.30 10.48 10.04 10.07 2,503,000 -0.21(-2.04%)
Oct 08, 2020 10.41 10.60 9.830 10.28 3,786,739 -0.03(-0.29%)
Oct 07, 2020 9.710 10.39 9.630 10.31 5,796,015 +0.64(+6.62%)
Oct 06, 2020 9.700 10.13 9.570 9.670 4,117,092 -0.07(-0.72%)
Oct 05, 2020 9.640 9.780 9.390 9.740 3,203,331 +0.08(+0.83%)
Oct 02, 2020 9.350 9.820 9.300 9.660 3,069,100 +0.05(+0.52%)
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.