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 (%)
Sep 30, 2003 103.80 104.00 103.00 103.20 151,505 -0.60(-0.58%)
Sep 29, 2003 103.60 105.60 102.60 103.80 163,770 +0.20(+0.19%)
Sep 26, 2003 100.20 106.00 102.20 103.60 280,285 +3.40(+3.39%)
Sep 25, 2003 107.60 109.00 100.20 100.20 284,945 -7.40(-6.88%)
Sep 24, 2003 109.40 109.60 104.40 107.60 180,295 -1.20(-1.10%)
Sep 23, 2003 106.00 109.20 105.80 108.80 182,125 +3.00(+2.84%)
Sep 22, 2003 103.60 107.40 102.20 105.80 302,025 +1.40(+1.34%)
Sep 19, 2003 98.20 104.80 98.00 104.40 283,775 +6.20(+6.31%)
Sep 18, 2003 95.60 98.80 95.40 98.20 105,430 +2.80(+2.94%)
Sep 17, 2003 96.40 96.60 95.18 95.40 73,065 -1.00(-1.04%)
Sep 16, 2003 96.20 96.80 95.80 96.40 65,125 +0.20(+0.21%)
Sep 15, 2003 97.60 99.00 96.00 96.20 50,475 -1.40(-1.43%)
Sep 12, 2003 97.20 99.20 95.60 97.60 81,060 +0.20(+0.21%)
Sep 11, 2003 95.60 98.00 95.00 97.40 85,970 +2.80(+2.96%)
Sep 10, 2003 97.60 97.80 94.00 94.60 88,850 -2.40(-2.47%)
Sep 09, 2003 102.00 102.00 96.00 97.00 116,360 -1.80(-1.82%)
Sep 08, 2003 98.40 100.00 98.00 98.80 97,795 +0.40(+0.41%)
Sep 05, 2003 96.00 99.60 94.00 98.40 162,395 +1.40(+1.44%)
Sep 04, 2003 97.20 100.60 96.60 97.00 240,655 -2.80(-2.81%)
Sep 03, 2003 97.20 103.00 97.20 99.80 490,670 -5.20(-4.95%)
Sep 02, 2003 103.00 106.00 103.00 105.00 317,225 +4.00(+3.96%)
Aug 29, 2003 95.20 104.20 94.60 101.00 548,195 +5.80(+6.09%)
Aug 28, 2003 92.20 96.00 92.20 95.20 140,345 +3.00(+3.25%)
Aug 27, 2003 89.60 92.40 89.60 92.20 67,340 +2.40(+2.67%)
Aug 26, 2003 90.00 91.00 89.20 89.80 44,755 -0.80(-0.88%)
Aug 25, 2003 91.80 92.00 89.60 90.60 56,455 -0.80(-0.88%)
Aug 22, 2003 91.60 92.80 90.00 91.40 54,800 -0.20(-0.22%)
Aug 21, 2003 88.40 91.80 88.40 91.60 80,880 +3.20(+3.62%)
Aug 20, 2003 87.40 89.00 87.00 88.40 54,745 +0.20(+0.23%)
Aug 19, 2003 87.00 88.80 86.80 88.20 61,690 +1.00(+1.15%)
Aug 18, 2003 88.80 89.00 86.80 87.20 73,640 -2.60(-2.90%)
Aug 15, 2003 89.20 89.80 88.20 89.80 28,980 +0.00(+0.00%)
Aug 14, 2003 90.00 90.60 88.60 89.80 87,760 -0.60(-0.66%)
Aug 13, 2003 89.40 90.80 89.00 90.40 60,845 +1.40(+1.57%)
Aug 12, 2003 85.80 89.40 85.80 89.00 82,855 +3.00(+3.49%)
Aug 11, 2003 88.80 89.80 80.00 86.00 251,710 -3.20(-3.59%)
Aug 08, 2003 90.00 90.80 89.00 89.20 75,630 -0.80(-0.89%)
Aug 07, 2003 89.80 91.40 89.00 90.00 91,690 +0.00(+0.00%)
Aug 06, 2003 92.00 93.00 89.60 90.00 112,185 -1.60(-1.75%)
Aug 05, 2003 91.00 94.80 91.00 91.60 117,995 +1.20(+1.33%)
Aug 04, 2003 92.40 93.00 90.40 90.40 160,620 -2.20(-2.38%)
Aug 01, 2003 94.80 95.00 92.40 92.60 71,250 -2.00(-2.11%)
Jul 31, 2003 95.00 96.60 93.40 94.60 106,250 -0.20(-0.21%)
Jul 30, 2003 94.00 95.20 90.60 94.80 114,250 +1.60(+1.72%)
Jul 29, 2003 94.80 95.00 91.20 93.20 96,075 -0.20(-0.21%)
Jul 28, 2003 91.60 94.20 91.00 93.40 65,270 +2.20(+2.41%)
Jul 25, 2003 91.80 91.80 90.20 91.20 55,920 +1.00(+1.11%)
Jul 24, 2003 93.80 95.00 90.00 90.20 94,865 -3.60(-3.84%)
Jul 23, 2003 91.00 93.80 89.60 93.80 77,365 +3.80(+4.22%)
Jul 22, 2003 90.20 91.00 89.00 90.00 65,295 -0.20(-0.22%)
Jul 21, 2003 91.40 91.60 89.60 90.20 67,845 -1.60(-1.74%)
Jul 18, 2003 88.40 92.40 88.40 91.80 82,800 +2.60(+2.91%)
Jul 17, 2003 89.20 90.80 87.40 89.20 137,090 -2.00(-2.19%)
Jul 16, 2003 92.80 93.00 89.00 91.20 83,065 -0.80(-0.87%)
Jul 15, 2003 92.80 94.00 89.60 92.00 150,995 -1.00(-1.08%)
Jul 14, 2003 95.00 96.00 91.40 93.00 217,985 -2.40(-2.52%)
Jul 11, 2003 97.20 98.40 94.00 95.40 117,580 -1.20(-1.24%)
Jul 10, 2003 99.40 99.60 95.20 96.60 161,930 -2.80(-2.82%)
Jul 09, 2003 99.60 100.80 98.00 99.40 343,520 +2.60(+2.69%)
Jul 08, 2003 91.20 97.20 91.20 96.80 253,465 +6.00(+6.61%)
Jul 07, 2003 90.20 91.60 90.00 90.80 140,405 +1.20(+1.34%)
Jul 03, 2003 90.40 90.60 88.40 89.60 68,125 -1.40(-1.54%)
Jul 02, 2003 90.60 91.80 90.00 91.00 136,485 +0.00(+0.00%)
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.