Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Rite Aid (NY: RAD)
3.130 USD  -0.010 (-0.32%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2013 3.160 3.190 3.100 3.130 19,405,666 -0.01(-0.32%)
Jun 17, 2013 3.140 3.180 3.110 3.140 21,251,658 +0.05(+1.62%)
Jun 14, 2013 3.170 3.210 3.070 3.090 17,815,415 -0.06(-1.90%)
Jun 13, 2013 3.000 3.160 2.990 3.150 15,350,464 +0.13(+4.30%)
Jun 12, 2013 3.050 3.090 2.970 3.020 15,775,846 +0.02(+0.67%)
Jun 11, 2013 3.050 3.070 3.000 3.000 26,966,669 -0.09(-2.91%)
Jun 10, 2013 3.120 3.200 3.075 3.090 42,177,611 +0.06(+1.98%)
Jun 07, 2013 2.940 3.080 2.930 3.030 46,443,139 +0.13(+4.48%)
Jun 06, 2013 2.860 2.980 2.850 2.900 23,157,116 +0.04(+1.40%)
Jun 05, 2013 2.880 2.920 2.830 2.860 13,067,587 -0.02(-0.69%)
Jun 04, 2013 2.940 2.950 2.870 2.880 12,424,695 -0.06(-2.04%)
Jun 03, 2013 2.940 2.960 2.880 2.940 16,883,951 +0.00(+0.00%)
May 31, 2013 2.920 2.980 2.910 2.940 10,622,192 +0.01(+0.34%)
May 30, 2013 2.960 3.000 2.900 2.930 12,792,681 -0.04(-1.35%)
May 29, 2013 2.900 2.970 2.860 2.970 16,431,285 +0.02(+0.68%)
May 28, 2013 2.980 2.980 2.930 2.950 15,302,521 +0.04(+1.37%)
May 24, 2013 2.920 2.940 2.850 2.910 10,914,081 -0.01(-0.34%)
May 23, 2013 2.740 2.940 2.710 2.920 26,092,379 +0.10(+3.55%)
May 22, 2013 2.910 3.000 2.780 2.820 30,760,455 -0.07(-2.42%)
May 21, 2013 2.920 2.930 2.825 2.890 27,228,728 +0.09(+3.21%)
May 20, 2013 2.890 3.040 2.750 2.800 62,335,893 +0.01(+0.36%)
May 17, 2013 2.620 2.800 2.600 2.790 39,819,610 +0.19(+7.31%)
May 16, 2013 2.570 2.600 2.530 2.600 19,207,438 +0.05(+1.96%)
May 15, 2013 2.550 2.580 2.530 2.550 19,817,803 +0.00(+0.00%)
May 13, 2013 2.560 2.590 2.530 2.550 15,618,022 -0.01(-0.39%)
May 10, 2013 2.530 2.580 2.500 2.560 7,542,315 +0.03(+1.19%)
May 09, 2013 2.540 2.560 2.470 2.530 16,188,350 -0.03(-1.17%)
May 08, 2013 2.530 2.570 2.490 2.560 17,402,077 +0.04(+1.59%)
May 07, 2013 2.580 2.600 2.480 2.520 21,003,563 -0.07(-2.70%)
May 06, 2013 2.560 2.610 2.560 2.590 8,142,436 +0.02(+0.78%)
May 03, 2013 2.630 2.600 2.560 2.570 11,853,870 -0.02(-0.77%)
May 02, 2013 2.490 2.630 2.485 2.590 16,584,435 +0.01(+0.39%)
May 01, 2013 2.650 2.670 2.560 2.580 15,759,888 -0.07(-2.64%)
Apr 30, 2013 2.630 2.680 2.610 2.650 22,204,985 +0.04(+1.53%)
Apr 29, 2013 2.550 2.620 2.510 2.610 22,787,386 +0.07(+2.76%)
Apr 26, 2013 2.550 2.570 2.530 2.540 10,654,766 -0.02(-0.78%)
Apr 25, 2013 2.670 2.670 2.540 2.560 30,057,552 -0.02(-0.78%)
Apr 24, 2013 2.510 2.590 2.480 2.580 27,698,169 +0.09(+3.61%)
Apr 23, 2013 2.460 2.520 2.440 2.490 28,409,037 +0.04(+1.63%)
Apr 22, 2013 2.480 2.500 2.440 2.450 24,424,423 -0.01(-0.41%)
Apr 19, 2013 2.430 2.480 2.332 2.460 26,228,867 +0.07(+2.93%)
Apr 18, 2013 2.250 2.410 2.240 2.390 39,289,443 +0.14(+6.22%)
Apr 17, 2013 2.230 2.250 2.160 2.250 21,391,051 +0.00(+0.00%)
Apr 16, 2013 2.260 2.289 2.180 2.250 113,385,480 +0.02(+0.90%)
Apr 15, 2013 2.380 2.440 2.230 2.230 48,409,653 -0.08(-3.46%)
Apr 12, 2013 2.240 2.330 2.170 2.310 59,194,300 +0.19(+8.96%)
Apr 11, 2013 1.980 2.150 1.960 2.120 65,870,614 +0.33(+18.44%)
Apr 10, 2013 1.790 1.890 1.780 1.790 20,050,703 +0.01(+0.56%)
Apr 09, 2013 1.810 1.820 1.750 1.780 9,703,739 -0.02(-1.11%)
Apr 08, 2013 1.700 1.800 1.700 1.800 6,346,638 +0.09(+5.26%)
Apr 05, 2013 1.660 1.710 1.650 1.710 5,058,187 -0.01(-0.58%)
Apr 04, 2013 1.725 1.740 1.680 1.720 14,248,566 -0.03(-1.71%)
Apr 03, 2013 1.820 1.840 1.700 1.750 23,039,846 -0.07(-3.85%)
Apr 02, 2013 1.900 1.900 1.790 1.820 16,415,679 -0.07(-3.70%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here