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 (%)
May 31, 2016 155.00 155.60 153.60 154.00 527,302 -1.00(-0.65%)
May 27, 2016 157.00 155.00 155.00 155.00 703,525 -1.60(-1.02%)
May 26, 2016 154.00 157.40 153.60 156.60 1,075,708 +3.40(+2.22%)
May 25, 2016 153.00 154.40 152.40 153.20 801,779 +0.60(+0.39%)
May 24, 2016 154.00 155.00 151.50 152.60 976,818 -0.80(-0.52%)
May 23, 2016 153.00 154.40 152.43 153.40 454,155 +0.20(+0.13%)
May 20, 2016 154.60 155.20 148.20 153.20 1,846,211 -1.20(-0.78%)
May 19, 2016 157.80 158.60 154.10 154.40 1,330,747 -2.80(-1.78%)
May 18, 2016 157.00 159.00 156.80 157.20 542,411 -0.20(-0.13%)
May 17, 2016 159.40 159.71 156.80 157.40 1,014,830 -2.00(-1.25%)
May 16, 2016 159.20 160.00 159.20 159.40 356,735 +0.40(+0.25%)
May 13, 2016 160.00 160.20 159.00 159.00 985,316 -1.20(-0.75%)
May 12, 2016 160.40 161.20 159.80 160.20 691,599 +0.20(+0.12%)
May 11, 2016 160.00 160.80 159.60 160.00 1,001,474 -2.00(-1.23%)
May 10, 2016 161.20 162.20 161.00 162.00 438,203 +0.60(+0.37%)
May 09, 2016 159.40 161.60 159.20 161.40 366,604 +2.40(+1.51%)
May 06, 2016 160.00 160.40 159.00 159.00 640,105 -1.00(-0.62%)
May 05, 2016 160.20 160.60 159.80 160.00 342,131 -0.20(-0.12%)
May 04, 2016 160.40 160.70 160.00 160.20 351,954 -0.40(-0.25%)
May 03, 2016 160.60 161.20 160.00 160.60 426,291 -0.20(-0.12%)
May 02, 2016 160.80 161.40 160.20 160.80 304,202 -0.20(-0.12%)
Apr 29, 2016 160.60 161.20 159.70 161.00 410,494 +0.20(+0.12%)
Apr 28, 2016 161.00 161.60 160.40 160.80 317,233 -0.80(-0.50%)
Apr 27, 2016 161.20 161.80 161.00 161.60 192,252 +0.40(+0.25%)
Apr 26, 2016 161.40 161.70 160.80 161.20 203,287 -0.20(-0.12%)
Apr 25, 2016 160.80 161.40 160.40 161.40 261,761 +0.60(+0.37%)
Apr 22, 2016 160.60 161.60 160.40 160.80 281,979 +0.00(+0.00%)
Apr 21, 2016 161.40 161.60 160.60 160.80 263,833 -1.00(-0.62%)
Apr 20, 2016 160.40 162.00 160.40 161.80 654,114 +1.00(+0.62%)
Apr 19, 2016 160.60 161.00 159.80 160.80 425,285 +0.20(+0.12%)
Apr 18, 2016 159.40 161.00 159.40 160.60 504,891 +1.20(+0.75%)
Apr 15, 2016 159.80 160.30 159.40 159.40 548,538 -0.60(-0.37%)
Apr 14, 2016 160.40 160.60 159.15 160.00 1,431,129 -0.20(-0.12%)
Apr 13, 2016 160.80 161.20 160.20 160.20 449,025 -0.60(-0.37%)
Apr 12, 2016 160.80 161.40 160.40 160.80 441,929 -0.20(-0.12%)
Apr 11, 2016 160.40 162.00 160.20 161.00 412,345 +0.60(+0.37%)
Apr 08, 2016 162.00 162.00 160.00 160.40 654,531 -1.40(-0.87%)
Apr 07, 2016 162.40 162.80 161.20 161.80 513,692 -0.80(-0.49%)
Apr 06, 2016 163.00 163.20 161.70 162.60 390,828 -0.20(-0.12%)
Apr 05, 2016 163.20 163.40 161.60 162.80 530,091 -0.80(-0.49%)
Apr 04, 2016 163.60 164.00 163.40 163.60 308,373 -0.20(-0.12%)
Apr 01, 2016 162.60 163.80 162.00 163.80 576,135 +0.80(+0.49%)
Mar 31, 2016 162.40 163.60 162.40 163.00 641,234 +0.80(+0.49%)
Mar 30, 2016 163.00 163.80 162.20 162.20 920,710 -0.60(-0.37%)
Mar 29, 2016 162.40 163.80 162.00 162.80 590,579 +0.40(+0.25%)
Mar 28, 2016 161.40 162.60 160.60 162.40 449,435 +1.00(+0.62%)
Mar 24, 2016 159.80 161.40 161.40 161.40 918,200 +1.40(+0.88%)
Mar 23, 2016 159.80 160.00 159.60 160.00 767,801 +0.40(+0.25%)
Mar 22, 2016 159.40 160.00 159.40 159.60 307,267 -0.20(-0.13%)
Mar 21, 2016 159.80 160.20 159.40 159.80 329,967 +0.40(+0.25%)
Mar 18, 2016 160.20 160.60 159.40 159.40 447,055 -0.40(-0.25%)
Mar 17, 2016 159.60 160.60 159.20 159.80 665,017 +0.20(+0.13%)
Mar 16, 2016 159.40 160.00 158.40 159.60 513,251 +0.40(+0.25%)
Mar 15, 2016 159.40 159.60 158.60 159.20 351,094 -0.20(-0.13%)
Mar 14, 2016 159.40 160.00 159.00 159.40 434,513 +0.00(+0.00%)
Mar 11, 2016 160.60 160.60 158.80 159.40 874,473 -0.40(-0.25%)
Mar 10, 2016 160.40 160.90 159.40 159.80 457,128 -0.60(-0.37%)
Mar 09, 2016 160.20 160.60 159.20 160.40 448,479 +0.40(+0.25%)
Mar 08, 2016 160.20 160.80 160.00 160.00 338,230 -0.20(-0.12%)
Mar 07, 2016 160.00 160.80 160.00 160.20 334,422 -0.40(-0.25%)
Mar 04, 2016 159.40 161.40 159.20 160.60 691,702 +1.20(+0.75%)
Mar 03, 2016 159.20 159.80 159.00 159.40 455,997 +0.00(+0.00%)
Mar 02, 2016 159.00 159.40 158.40 159.40 610,955 +0.60(+0.38%)
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.