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 (%)
Aug 31, 2007 102.60 102.60 100.40 101.40 160,335 +0.00(+0.00%)
Aug 30, 2007 100.80 103.20 100.20 101.40 200,650 -0.20(-0.20%)
Aug 29, 2007 100.80 101.60 100.00 101.60 264,940 +1.60(+1.60%)
Aug 28, 2007 102.20 102.20 99.60 100.00 224,370 -1.80(-1.77%)
Aug 27, 2007 102.00 104.40 101.20 101.80 330,993 -0.20(-0.20%)
Aug 24, 2007 100.00 102.80 99.20 102.00 631,555 +2.00(+2.00%)
Aug 23, 2007 100.40 100.80 98.80 100.00 425,720 +0.40(+0.40%)
Aug 22, 2007 99.60 100.40 99.20 99.60 532,125 +0.40(+0.40%)
Aug 21, 2007 98.40 99.20 97.00 99.20 464,930 +0.60(+0.61%)
Aug 20, 2007 97.80 99.80 97.20 98.60 1,320,370 +1.00(+1.02%)
Aug 17, 2007 100.00 100.22 96.00 97.60 718,020 +0.80(+0.83%)
Aug 16, 2007 97.00 97.00 92.00 96.80 1,096,000 -1.20(-1.22%)
Aug 15, 2007 101.40 102.00 95.60 98.00 679,322 -4.20(-4.11%)
Aug 14, 2007 103.80 104.60 101.60 102.20 356,375 -0.60(-0.58%)
Aug 13, 2007 103.00 104.20 102.00 102.80 362,595 +0.20(+0.19%)
Aug 10, 2007 101.80 103.80 100.20 102.60 491,920 -0.20(-0.19%)
Aug 09, 2007 102.40 106.60 101.40 102.80 636,240 -2.20(-2.10%)
Aug 08, 2007 101.20 105.40 100.60 105.00 786,735 +4.00(+3.96%)
Aug 07, 2007 101.00 102.80 98.60 101.00 545,187 -1.40(-1.37%)
Aug 06, 2007 105.40 107.60 99.60 102.40 773,457 -3.60(-3.40%)
Aug 03, 2007 106.50 109.00 105.40 106.00 378,715 -3.00(-2.75%)
Aug 02, 2007 110.00 110.20 106.00 109.00 704,627 -1.40(-1.27%)
Aug 01, 2007 110.00 111.20 107.40 110.40 472,833 +0.20(+0.18%)
Jul 31, 2007 112.00 112.00 108.80 110.20 724,044 +1.00(+0.92%)
Jul 30, 2007 107.60 112.80 106.00 109.20 655,679 +1.60(+1.49%)
Jul 27, 2007 112.00 113.00 106.00 107.60 625,033 -4.20(-3.76%)
Jul 26, 2007 114.00 114.00 108.40 111.80 684,595 -3.20(-2.78%)
Jul 25, 2007 116.00 116.20 114.40 115.00 500,993 -0.20(-0.17%)
Jul 24, 2007 117.60 118.80 113.80 115.20 667,428 -1.60(-1.37%)
Jul 23, 2007 118.20 118.80 115.20 116.80 469,445 -1.40(-1.18%)
Jul 20, 2007 119.00 119.60 117.20 118.20 619,833 -1.00(-0.84%)
Jul 19, 2007 121.60 122.00 118.40 119.20 403,498 -2.20(-1.81%)
Jul 18, 2007 122.00 122.00 120.40 121.40 531,686 -1.00(-0.82%)
Jul 17, 2007 121.80 122.60 120.60 122.40 277,790 +0.60(+0.49%)
Jul 16, 2007 124.00 125.02 120.60 121.80 469,284 -2.20(-1.77%)
Jul 13, 2007 122.80 124.20 122.40 124.00 493,565 +1.80(+1.47%)
Jul 12, 2007 122.20 123.00 121.80 122.20 346,782 +0.00(+0.00%)
Jul 11, 2007 123.40 124.60 121.80 122.20 457,980 -1.20(-0.97%)
Jul 10, 2007 124.60 125.60 123.40 123.40 283,337 -2.40(-1.91%)
Jul 09, 2007 127.00 127.40 125.60 125.80 230,425 -1.60(-1.26%)
Jul 06, 2007 126.80 128.80 126.40 127.40 273,049 +0.60(+0.47%)
Jul 05, 2007 127.20 127.40 126.20 126.80 175,764 -0.60(-0.47%)
Jul 03, 2007 127.00 128.20 126.60 127.40 117,455 -0.20(-0.16%)
Jul 02, 2007 127.60 129.00 127.00 127.60 288,779 +0.00(+0.00%)
Jun 29, 2007 125.00 127.80 125.00 127.60 530,653 +3.60(+2.90%)
Jun 28, 2007 127.60 130.20 123.40 124.00 941,134 +1.00(+0.81%)
Jun 27, 2007 121.40 123.04 121.00 123.00 283,826 +1.60(+1.32%)
Jun 26, 2007 122.60 123.00 120.60 121.40 245,397 -0.80(-0.65%)
Jun 25, 2007 123.40 123.60 121.60 122.20 315,522 +0.40(+0.33%)
Jun 22, 2007 123.20 124.00 121.20 121.80 427,972 -1.40(-1.14%)
Jun 21, 2007 123.00 124.40 121.80 123.20 235,045 +1.00(+0.82%)
Jun 20, 2007 121.00 122.40 121.00 122.20 323,505 +0.40(+0.33%)
Jun 19, 2007 122.00 122.60 120.20 121.80 416,245 -0.20(-0.16%)
Jun 18, 2007 123.00 124.00 121.80 122.00 213,465 -0.40(-0.33%)
Jun 15, 2007 123.80 125.20 122.00 122.40 407,400 -0.60(-0.49%)
Jun 14, 2007 125.80 125.80 122.20 123.00 467,470 -2.20(-1.76%)
Jun 13, 2007 126.00 127.80 125.00 125.20 338,975 -1.00(-0.79%)
Jun 12, 2007 130.20 131.00 125.00 126.20 460,805 -4.40(-3.37%)
Jun 11, 2007 131.00 131.20 129.60 130.60 192,857 -0.80(-0.61%)
Jun 08, 2007 130.80 132.00 129.40 131.40 149,525 +0.80(+0.61%)
Jun 07, 2007 134.00 134.00 130.00 130.60 299,990 -3.00(-2.25%)
Jun 06, 2007 133.20 134.40 131.20 133.60 408,562 -0.40(-0.30%)
Jun 05, 2007 134.20 134.60 132.60 134.00 509,484 +3.00(+2.29%)
Jun 04, 2007 127.20 131.00 126.40 131.00 373,749 +3.80(+2.99%)
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.