Rite Aid Corporation Historical Stock Prices

RAD 
$7.38
*  
0.09
1.23%
Get RAD Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading RAD now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.29  7.43  7.26  7.38 21,642,583
07/24/2014 7.29 7.43 7.26 7.38 21,596,990
07/23/2014 7.26 7.3301 7.24 7.29 27,186,280
07/22/2014 7.11 7.32 7.07 7.28 40,449,710
07/21/2014 7.06 7.14 7.04 7.09 18,165,830
07/18/2014 6.97 7.11 6.92 7.08 19,465,180
07/17/2014 7.06 7.13 6.97 6.98 27,619,920
07/16/2014 7.13 7.19 7.08 7.09 29,074,710
07/15/2014 7.21 7.26 7.05 7.08 21,301,430
07/14/2014 7.32 7.35 7.19 7.19 17,535,850
07/11/2014 7.41 7.44 7.26 7.3 11,508,340
07/10/2014 7.18 7.42 7.17 7.38 14,685,620
07/09/2014 7.34 7.43 7.29 7.32 16,775,770
07/08/2014 7.5 7.51 7.2 7.27 29,375,370
07/07/2014 7.6 7.75 7.45 7.48 33,769,160
07/03/2014 7.37 7.62 7.33 7.57 45,812,060
07/02/2014 7.15 7.23 7.15 7.17 15,453,130
07/01/2014 7.18 7.23 7.05 7.11 28,001,910
06/30/2014 7.18 7.25 7.17 7.17 16,990,020
06/27/2014 7.27 7.29 7.15 7.18 95,366,940
06/26/2014 7.2 7.37 7.15 7.29 30,153,170
06/25/2014 7.02 7.22 7 7.21 20,871,020
06/24/2014 7.07 7.25 7.02 7.03 23,851,160
06/23/2014 7.15 7.18 7.02 7.08 24,385,460
06/20/2014 7.13 7.26 7.1 7.14 25,483,390
06/19/2014 7.45 7.48 7.11 7.18 56,426,450
06/18/2014 7.24 7.45 7.21 7.44 31,952,420
06/17/2014 7.01 7.25 6.99 7.16 31,199,360
06/16/2014 7.18 7.19 6.95 6.99 43,576,390
06/13/2014 7.31 7.36 7.2 7.21 17,988,110
06/12/2014 7.52 7.55 7.28 7.34 24,975,400
06/11/2014 7.22 7.59 7.2175 7.56 33,678,850
06/10/2014 7.26 7.39 7.02 7.28 59,442,150
06/09/2014 7.71 7.78 7.36 7.38 53,839,450
06/06/2014 8.045 8.08 7.69 7.72 45,944,780
06/05/2014 7.67 7.97 7.32 7.87 104,781,400
06/04/2014 8.24 8.615 8.22 8.5 22,398,520
06/03/2014 8.26 8.32 8.16 8.27 15,741,210
06/02/2014 8.41 8.43 8.27 8.3 13,885,590
05/30/2014 8.36 8.42 8.27 8.36 20,166,400
05/29/2014 8.3 8.45 8.29 8.38 18,638,690
05/28/2014 8.33 8.36 8.18 8.31 16,866,190
05/27/2014 8.23 8.38 8.22 8.27 23,536,070
05/23/2014 7.76 8.15 7.75 8.12 40,383,020
05/22/2014 7.79 7.84 7.71 7.76 13,490,910
05/21/2014 7.76 7.82 7.65 7.82 15,299,440
05/20/2014 7.86 7.89 7.7 7.72 16,744,670
05/19/2014 7.64 7.88 7.6 7.8 19,777,240
05/16/2014 7.68 7.7099 7.53 7.58 15,709,190
05/15/2014 7.79 7.79 7.56 7.7 21,139,980
05/14/2014 7.83 7.88 7.73 7.77 20,787,270
05/13/2014 7.83 8.02 7.76 7.82 22,879,250
05/12/2014 7.69 7.91 7.69 7.87 20,042,760
05/09/2014 7.58 7.6399 7.46 7.62 15,507,510
05/08/2014 7.71 7.8 7.52 7.57 18,047,600
05/07/2014 7.88 7.89 7.59 7.71 23,393,180
05/06/2014 7.91 7.92 7.77 7.77 18,862,400
05/05/2014 7.78 7.95 7.7 7.86 19,161,840
05/02/2014 7.81 7.96 7.77 7.87 31,534,520
05/01/2014 7.42 7.9 7.41 7.7 65,944,900
04/30/2014 7.07 7.32 6.9715 7.3 41,020,500
04/29/2014 6.96 7.11 6.96 7.09 22,504,830
04/28/2014 7.02 7.11 6.78 6.95 25,938,460
04/25/2014 7.08 7.1 6.9301 6.99 19,908,270
04/24/2014 7.16 7.18 7.06 7.12 16,177,970
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?