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 )

N/A 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 (%)
Feb 28, 2014 6.800 6.810 6.510 6.590 21,320,088 -0.15(-2.23%)
Feb 27, 2014 6.580 6.750 6.520 6.740 19,258,340 +0.11(+1.66%)
Feb 26, 2014 6.740 6.780 6.580 6.630 20,883,156 -0.07(-1.04%)
Feb 25, 2014 6.500 6.750 6.350 6.700 21,777,304 +0.17(+2.60%)
Feb 24, 2014 6.465 6.670 6.460 6.530 28,930,154 -0.14(-2.10%)
Feb 21, 2014 6.600 6.870 6.540 6.670 50,646,616 +0.14(+2.14%)
Feb 20, 2014 6.440 6.580 6.320 6.530 28,023,408 +0.12(+1.87%)
Feb 19, 2014 6.270 6.550 6.260 6.410 35,697,636 +0.14(+2.23%)
Feb 18, 2014 6.020 6.350 5.960 6.270 44,018,756 +0.35(+5.91%)
Feb 14, 2014 5.980 5.920 5.920 5.920 12,946,800 -0.04(-0.67%)
Feb 13, 2014 5.740 5.990 5.720 5.960 19,966,104 +0.15(+2.58%)
Feb 12, 2014 5.730 5.840 5.730 5.810 13,020,276 +0.06(+1.04%)
Feb 11, 2014 5.700 5.780 5.650 5.750 20,882,732 +0.11(+1.95%)
Feb 10, 2014 5.670 5.690 5.565 5.640 13,868,687 -0.06(-1.05%)
Feb 07, 2014 5.610 5.740 5.560 5.700 22,667,576 +0.10(+1.79%)
Feb 06, 2014 5.430 5.620 5.429 5.600 19,177,692 +0.15(+2.75%)
Feb 05, 2014 5.380 5.460 5.260 5.450 16,466,459 +0.11(+2.06%)
Feb 04, 2014 5.370 5.430 5.230 5.340 13,368,580 +0.01(+0.19%)
Feb 03, 2014 5.520 5.590 5.310 5.330 18,993,020 -0.22(-3.96%)
Jan 31, 2014 5.530 5.650 5.490 5.550 19,642,964 -0.12(-2.12%)
Jan 30, 2014 5.440 5.670 5.440 5.670 19,887,056 +0.31(+5.78%)
Jan 29, 2014 5.460 5.520 5.330 5.360 15,872,477 -0.19(-3.42%)
Jan 28, 2014 5.410 5.590 5.410 5.550 15,972,789 +0.12(+2.21%)
Jan 27, 2014 5.470 5.500 5.260 5.430 23,718,700 -0.04(-0.73%)
Jan 24, 2014 5.660 5.670 5.460 5.470 27,830,088 -0.25(-4.37%)
Jan 23, 2014 5.800 5.820 5.650 5.720 20,072,028 -0.10(-1.72%)
Jan 22, 2014 5.760 5.850 5.710 5.820 15,578,536 +0.05(+0.87%)
Jan 21, 2014 5.910 5.920 5.695 5.770 20,695,240 -0.08(-1.37%)
Jan 17, 2014 5.670 5.850 5.850 5.850 43,175,400 +0.26(+4.65%)
Jan 16, 2014 5.500 5.620 5.380 5.590 22,632,620 +0.09(+1.64%)
Jan 15, 2014 5.650 5.650 5.500 5.500 15,426,461 -0.14(-2.48%)
Jan 14, 2014 5.590 5.690 5.540 5.640 14,621,087 +0.08(+1.44%)
Jan 13, 2014 5.590 5.615 5.510 5.560 18,860,320 -0.04(-0.71%)
Jan 10, 2014 5.700 5.720 5.580 5.600 17,033,320 -0.08(-1.41%)
Jan 09, 2014 5.690 5.750 5.550 5.680 32,135,516 +0.03(+0.53%)
Jan 08, 2014 5.470 5.710 5.450 5.650 57,146,376 +0.34(+6.40%)
Jan 07, 2014 5.400 5.420 5.270 5.310 21,492,312 -0.06(-1.12%)
Jan 06, 2014 5.500 5.510 5.360 5.370 29,382,596 -0.10(-1.83%)
Jan 03, 2014 5.330 5.520 5.300 5.470 54,901,988 +0.43(+8.53%)
Jan 02, 2014 5.050 5.170 5.010 5.040 20,034,108 -0.02(-0.40%)
Dec 31, 2013 5.080 5.060 5.060 5.060 17,497,400 +0.01(+0.20%)
Dec 30, 2013 5.080 5.100 5.000 5.050 16,565,586 -0.04(-0.79%)
Dec 27, 2013 5.180 5.220 5.080 5.090 13,225,575 -0.08(-1.55%)
Dec 26, 2013 5.210 5.250 5.150 5.170 12,259,026 -0.01(-0.19%)
Dec 24, 2013 5.280 5.290 5.135 5.180 11,749,755 -0.06(-1.15%)
Dec 23, 2013 5.020 5.300 5.010 5.240 35,023,420 +0.25(+5.01%)
Dec 20, 2013 5.100 5.100 4.730 4.990 77,748,464 -0.18(-3.48%)
Dec 19, 2013 5.425 5.440 5.140 5.170 69,413,176 -0.59(-10.24%)
Dec 18, 2013 5.750 5.820 5.580 5.760 26,944,284 +0.08(+1.41%)
Dec 17, 2013 5.870 5.870 5.610 5.680 19,006,074 -0.12(-2.07%)
Dec 16, 2013 5.580 5.840 5.560 5.800 24,218,052 +0.24(+4.32%)
Dec 13, 2013 5.610 5.620 5.510 5.560 13,843,498 -0.03(-0.54%)
Dec 12, 2013 5.550 5.640 5.550 5.590 18,645,452 +0.04(+0.72%)
Dec 11, 2013 5.700 5.720 5.550 5.550 22,186,148 -0.15(-2.63%)
Dec 10, 2013 5.650 5.740 5.460 5.700 28,452,154 +0.01(+0.18%)
Dec 09, 2013 5.800 5.850 5.630 5.690 25,443,748 -0.06(-1.04%)
Dec 06, 2013 5.750 5.960 5.720 5.750 46,098,508 +0.13(+2.31%)
Dec 05, 2013 5.950 5.970 5.460 5.620 66,138,788 -0.38(-6.33%)
Dec 04, 2013 6.150 6.150 5.780 6.000 53,303,428 -0.11(-1.80%)
Dec 03, 2013 6.030 6.140 5.920 6.110 41,860,296 +0.08(+1.33%)
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.