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 (%)
Oct 31, 2005 68.80 70.40 68.60 70.00 164,690 +1.20(+1.74%)
Oct 28, 2005 68.80 68.80 67.00 68.80 150,530 +0.20(+0.29%)
Oct 27, 2005 69.80 70.60 68.00 68.60 98,085 -1.00(-1.44%)
Oct 26, 2005 69.60 70.60 69.00 69.60 157,735 +0.00(+0.00%)
Oct 25, 2005 71.20 71.60 68.80 69.60 143,890 -2.00(-2.79%)
Oct 24, 2005 69.80 72.40 69.80 71.60 228,060 +1.60(+2.29%)
Oct 21, 2005 70.40 71.20 69.40 70.00 238,105 -0.80(-1.13%)
Oct 20, 2005 71.40 72.00 70.40 70.80 75,950 -0.40(-0.56%)
Oct 19, 2005 71.20 71.80 69.00 71.20 171,065 -0.40(-0.56%)
Oct 18, 2005 74.00 74.80 71.40 71.60 206,120 -2.40(-3.24%)
Oct 17, 2005 72.60 74.40 72.00 74.00 99,210 +0.40(+0.54%)
Oct 14, 2005 72.60 73.60 71.20 73.60 118,730 +0.80(+1.10%)
Oct 13, 2005 72.00 74.20 70.80 72.80 181,805 +0.60(+0.83%)
Oct 12, 2005 72.60 74.60 71.40 72.20 248,635 -0.40(-0.55%)
Oct 11, 2005 74.40 74.80 72.20 72.60 112,065 -2.20(-2.94%)
Oct 10, 2005 76.00 76.40 74.20 74.80 116,810 -1.20(-1.58%)
Oct 07, 2005 75.20 76.40 74.40 76.00 172,585 +1.00(+1.33%)
Oct 06, 2005 77.80 78.00 75.00 75.00 188,000 -3.00(-3.85%)
Oct 05, 2005 79.60 80.00 77.00 78.00 81,310 -1.80(-2.26%)
Oct 04, 2005 79.20 81.20 79.00 79.80 209,620 +1.00(+1.27%)
Oct 03, 2005 78.00 80.60 78.00 78.80 144,515 +1.20(+1.55%)
Sep 30, 2005 76.80 78.60 76.40 77.60 218,490 +0.80(+1.04%)
Sep 29, 2005 76.80 78.20 75.82 76.80 115,650 -0.20(-0.26%)
Sep 28, 2005 79.00 79.60 76.60 77.00 126,980 -2.00(-2.53%)
Sep 27, 2005 79.40 80.20 78.80 79.00 134,955 -0.80(-1.00%)
Sep 26, 2005 80.40 81.40 79.60 79.80 147,260 -0.20(-0.25%)
Sep 23, 2005 80.00 81.80 79.20 80.00 217,990 -1.40(-1.72%)
Sep 22, 2005 72.00 82.00 72.00 81.40 877,030 +8.40(+11.51%)
Sep 21, 2005 75.60 76.60 72.40 73.00 293,450 -3.60(-4.70%)
Sep 20, 2005 79.00 79.20 75.20 76.60 267,755 -2.40(-3.04%)
Sep 19, 2005 80.00 80.60 78.20 79.00 189,200 -1.00(-1.25%)
Sep 16, 2005 80.40 80.80 78.60 80.00 310,860 -1.00(-1.23%)
Sep 15, 2005 82.00 82.40 79.80 81.00 137,410 -1.00(-1.22%)
Sep 14, 2005 83.00 84.60 82.00 82.00 160,155 -1.60(-1.91%)
Sep 13, 2005 85.00 85.40 83.00 83.60 137,435 -2.00(-2.34%)
Sep 12, 2005 84.40 85.60 83.40 85.60 145,200 +0.80(+0.94%)
Sep 09, 2005 84.40 85.60 84.20 84.80 156,180 +0.40(+0.47%)
Sep 08, 2005 84.20 85.20 83.00 84.40 117,875 +0.00(+0.00%)
Sep 07, 2005 82.20 85.60 81.60 84.40 273,885 +2.40(+2.93%)
Sep 06, 2005 80.00 82.60 79.80 82.00 193,525 +2.60(+3.27%)
Sep 02, 2005 79.40 80.40 78.20 79.40 232,770 -0.20(-0.25%)
Sep 01, 2005 80.60 82.00 78.20 79.60 262,805 -2.00(-2.45%)
Aug 31, 2005 82.20 82.40 80.00 81.60 266,180 -1.00(-1.21%)
Aug 30, 2005 84.00 84.00 81.80 82.60 320,445 -2.20(-2.59%)
Aug 29, 2005 84.00 85.00 83.60 84.80 101,500 +0.20(+0.24%)
Aug 26, 2005 85.00 85.20 83.60 84.60 91,765 -1.20(-1.40%)
Aug 25, 2005 82.40 86.00 81.00 85.80 381,275 +3.20(+3.87%)
Aug 24, 2005 84.00 84.40 82.40 82.60 194,375 -2.00(-2.36%)
Aug 23, 2005 84.00 84.80 83.20 84.60 124,480 +0.40(+0.48%)
Aug 22, 2005 87.40 87.80 83.40 84.20 308,395 -2.80(-3.22%)
Aug 19, 2005 88.20 88.40 84.60 87.00 235,985 -1.60(-1.81%)
Aug 18, 2005 88.40 88.60 88.00 88.60 249,635 +0.00(+0.00%)
Aug 17, 2005 88.00 89.60 88.00 88.60 838,605 +0.20(+0.23%)
Aug 16, 2005 90.00 91.00 87.60 88.40 798,255 -3.60(-3.91%)
Aug 15, 2005 95.40 95.40 91.80 92.00 279,440 -3.40(-3.56%)
Aug 12, 2005 94.00 95.40 93.00 95.40 172,570 +0.60(+0.63%)
Aug 11, 2005 96.40 96.60 93.60 94.80 124,680 -1.60(-1.66%)
Aug 10, 2005 92.60 96.60 92.60 96.40 271,685 +3.80(+4.10%)
Aug 09, 2005 91.20 93.00 91.20 92.60 88,930 +0.60(+0.65%)
Aug 08, 2005 92.20 93.00 90.80 92.00 143,445 -0.20(-0.22%)
Aug 05, 2005 94.40 94.40 91.00 92.20 149,095 -1.80(-1.91%)
Aug 04, 2005 93.80 96.40 93.00 94.00 205,375 -0.80(-0.84%)
Aug 03, 2005 96.00 96.00 92.00 94.80 208,870 -1.20(-1.25%)
Aug 02, 2005 92.60 97.00 92.60 96.00 470,055 +3.20(+3.45%)
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.