Rite Aid Corporation Historical Stock Prices

RAD 
$7.05
*  
0.33
4.47%
Get RAD Alerts
*Delayed - data as of Jul. 25, 2014 14:27 ET  -  Find a broker to begin trading RAD now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    RAD Real Time
 
 
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: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
14:27  7.365  7.37  7.05  7.05 18,946,562
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
04/23/2014 7.26 7.27 7.11 7.13 19,732,100
04/22/2014 7.06 7.25 7.06 7.25 21,113,510
04/21/2014 7.21 7.28 7.04 7.04 25,432,410
04/17/2014 7.16 7.31 7.1 7.16 26,021,810
04/16/2014 7.1 7.19 6.96 7.12 26,298,800
04/15/2014 7.12 7.2189 6.76 7.06 42,765,600
04/14/2014 7.26 7.33 7.01 7.1 34,742,340
04/11/2014 6.73 7.25 6.73 7.04 46,769,870
04/10/2014 7.18 7.39 6.915 6.94 104,716,100
04/09/2014 6.2 6.44 6.15 6.4 32,418,130
04/08/2014 6.05 6.21 5.85 6.11 28,176,780
04/07/2014 6.21 6.29 5.83 6.05 38,998,120
04/04/2014 6.55 6.68 6.16 6.2 36,635,090
04/03/2014 6.38 6.6 6.38 6.49 26,767,750
04/02/2014 6.39 6.47 6.31 6.36 13,438,960
04/01/2014 6.29 6.41 6.2896 6.39 21,299,590
03/31/2014 6.5 6.55 6.22 6.27 31,023,720
03/28/2014 6.35 6.53 6.34 6.43 12,039,130
03/27/2014 6.48 6.49 6.17 6.38 23,050,330
03/26/2014 6.71 6.75 6.47 6.5 15,582,020
03/25/2014 6.65 6.74 6.55 6.67 14,097,930
03/24/2014 6.68 6.79 6.43 6.52 16,971,180
03/21/2014 6.89 6.9 6.64 6.64 20,294,530
03/20/2014 6.81 6.89 6.76 6.87 10,097,560
03/19/2014 6.89 6.92 6.8 6.83 9,453,424
03/18/2014 6.89 6.96 6.855 6.88 14,378,650
03/17/2014 6.92 6.93 6.82 6.87 12,998,860
03/14/2014 6.76 6.95 6.74 6.81 14,887,430
03/13/2014 7.05 7.05 6.745 6.77 23,289,470
03/12/2014 6.66 6.95 6.59 6.92 35,506,820
03/11/2014 6.45 6.63 6.4 6.44 14,215,560
03/10/2014 6.53 6.53 6.38 6.43 16,383,740
03/07/2014 6.69 6.73 6.55 6.56 12,594,450
03/06/2014 6.75 6.78 6.56 6.64 24,247,080
03/05/2014 6.79 6.86 6.71 6.73 15,209,970
03/04/2014 6.68 6.81 6.68 6.77 18,367,210
03/03/2014 6.48 6.64 6.36 6.58 19,722,690
02/28/2014 6.8 6.81 6.51 6.59 21,312,410
02/27/2014 6.58 6.75 6.52 6.74 19,271,900
02/26/2014 6.74 6.78 6.58 6.63 20,887,260
02/25/2014 6.5 6.75 6.35 6.7 21,824,580
02/24/2014 6.58 6.6 6.42 6.53 28,930,610
02/21/2014 6.6 6.87 6.54 6.67 50,638,520
02/20/2014 6.44 6.58 6.32 6.53 28,038,940
02/19/2014 6.27 6.55 6.26 6.41 35,702,530
02/18/2014 6.02 6.35 5.96 6.27 44,025,850
02/14/2014 5.98 5.985 5.86 5.92 12,988,320
02/13/2014 5.74 5.99 5.72 5.96 19,966,740
02/12/2014 5.73 5.84 5.73 5.81 13,023,280
02/11/2014 5.7 5.78 5.65 5.75 20,884,330
02/10/2014 5.67 5.69 5.565 5.64 13,870,390
02/07/2014 5.61 5.74 5.56 5.7 22,659,260
02/06/2014 5.43 5.62 5.4286 5.6 19,180,340
02/05/2014 5.38 5.46 5.26 5.45 16,468,560
02/04/2014 5.37 5.43 5.23 5.34 13,368,580
02/03/2014 5.52 5.59 5.31 5.33 18,999,850
01/31/2014 5.53 5.65 5.49 5.55 19,636,250
01/30/2014 5.44 5.67 5.44 5.67 19,891,960
01/29/2014 5.46 5.52 5.33 5.36 15,893,320
01/28/2014 5.41 5.59 5.41 5.55 15,978,990
01/27/2014 5.47 5.5 5.26 5.43 23,723,200
01/24/2014 5.66 5.67 5.46 5.47 27,804,590
01/23/2014 5.8 5.82 5.65 5.72 20,132,110
01/22/2014 5.76 5.85 5.71 5.82 15,580,540
01/21/2014 5.91 5.92 5.695 5.77 20,696,840
01/17/2014 5.67 5.9551 5.65 5.85 43,175,370
01/16/2014 5.5 5.62 5.38 5.59 22,634,520
01/15/2014 5.65 5.65 5.5 5.5 15,436,160
01/14/2014 5.59 5.69 5.54 5.64 14,624,190
01/13/2014 5.59 5.615 5.51 5.56 18,863,120
01/10/2014 5.7 5.72 5.58 5.6 16,958,470
01/09/2014 5.69 5.75 5.55 5.68 32,137,590
01/08/2014 5.47 5.71 5.45 5.65 57,160,900
01/07/2014 5.4 5.42 5.27 5.31 21,493,760
01/06/2014 5.5 5.51 5.36 5.37 29,389,700
01/03/2014 5.33 5.52 5.3 5.47 54,811,160
01/02/2014 5.05 5.17 5.01 5.04 20,036,910
12/31/2013 5.08 5.1 5.02 5.06 17,497,370
12/30/2013 5.08 5.1 5 5.05 16,568,120
12/27/2013 5.18 5.22 5.08 5.09 13,219,440
12/26/2013 5.21 5.25 5.15 5.17 12,327,180
12/24/2013 5.28 5.29 5.135 5.18 11,749,760
12/23/2013 5.02 5.3 5.01 5.24 35,027,420
12/20/2013 5.1 5.1 4.73 4.99 77,559,620
12/19/2013 5.43 5.44 5.14 5.17 69,480,780
12/18/2013 5.75 5.82 5.58 5.76 27,207,620
12/17/2013 5.87 5.87 5.61 5.68 19,008,590
12/16/2013 5.56 5.84 5.56 5.8 24,219,670
12/13/2013 5.61 5.62 5.51 5.56 13,828,530
12/12/2013 5.55 5.64 5.55 5.59 18,695,020
12/11/2013 5.7 5.72 5.55 5.55 22,206,650
12/10/2013 5.65 5.74 5.46 5.7 28,454,180
12/09/2013 5.81 5.85 5.63 5.69 25,444,310
12/06/2013 5.75 5.96 5.72 5.75 46,082,830
12/05/2013 5.95 5.97 5.46 5.62 66,153,620
12/04/2013 6.15 6.15 5.78 6 53,317,640
12/03/2013 6.03 6.14 5.92 6.11 41,870,690
12/02/2013 5.96 6.1 5.9 6.03 36,453,950
11/29/2013 5.92 5.95 5.86 5.92 13,596,050
11/27/2013 5.88 5.95 5.77 5.83 32,395,580
11/26/2013 5.61 5.84 5.58 5.76 33,402,200
11/25/2013 5.47 5.63 5.44 5.55 23,911,570
11/22/2013 5.31 5.4 5.305 5.4 19,344,730
11/21/2013 5.22 5.35 5.17 5.28 27,987,350
11/20/2013 5.1 5.17 5.05 5.1 11,694,700
11/19/2013 5.16 5.215 5.04 5.07 18,432,920
11/18/2013 5.28 5.3 5.13 5.18 19,668,820
11/15/2013 5.22 5.29 5.22 5.26 10,352,720
11/14/2013 5.27 5.3 5.21 5.22 14,092,500
11/13/2013 5.2 5.28 5.18 5.26 13,786,150
11/12/2013 5.22 5.28 5.17 5.22 10,169,540
11/11/2013 5.24 5.31 5.21 5.22 11,458,050
11/08/2013 5.14 5.25 5.14 5.25 18,249,270
11/07/2013 5.175 5.25 5.06 5.13 22,104,910
11/06/2013 5.35 5.36 5.14 5.15 24,547,100
11/05/2013 5.36 5.42 5.3 5.31 25,338,890
11/04/2013 5.31 5.39 5.27 5.37 20,277,940
11/01/2013 5.37 5.4 5.23 5.27 26,470,220
10/31/2013 5.29 5.33 5.223 5.33 23,545,700
10/30/2013 5.2 5.3 5.18 5.21 26,097,940
10/29/2013 5.06 5.19 5.05 5.18 21,857,280
10/28/2013 5.13 5.17 5.01 5.03 17,643,390
10/25/2013 5.21 5.22 5.03 5.12 23,289,450
10/24/2013 5.16 5.25 5.12 5.22 14,232,660
10/23/2013 5.08 5.15 5.05 5.12 16,335,330
10/22/2013 5.27 5.3 5.02 5.16 25,158,720
10/21/2013 5.37 5.4 5.25 5.25 16,185,360
10/18/2013 5.43 5.44 5.28 5.3 22,864,140
10/17/2013 5.18 5.35 5.14 5.35 36,837,130
10/16/2013 5.15 5.19 5.1 5.14 23,400,260
10/15/2013 5.13 5.2 5.07 5.11 26,069,090
10/14/2013 4.92 5.08 4.87 5.07 20,337,050
10/11/2013 5.02 5.07 4.97 4.99 23,041,130
10/10/2013 4.98 5.1 4.97 5 39,517,300
10/09/2013 5.02 5.05 4.75 4.83 45,997,030
10/08/2013 5.24 5.27 4.91 5 46,202,020
10/07/2013 5.22 5.33 5.18 5.2 32,137,470
10/04/2013 5.15 5.26 5.13 5.19 47,348,570
10/03/2013 5.18 5.2983 5.08 5.08 66,273,620
10/02/2013 4.95 5.06 4.94 5.01 38,337,310
10/01/2013 4.81 4.99 4.7721 4.94 38,613,930
09/30/2013 4.53 4.9 4.51 4.76 47,102,670
09/27/2013 4.58 4.75 4.55 4.7 52,716,530
09/26/2013 4.89 4.92 4.72 4.78 29,292,960
09/25/2013 4.95 4.99 4.715 4.89 48,168,150
09/24/2013 4.97 5.08 4.9 4.94 71,374,520
09/23/2013 4.67 4.85 4.63 4.83 46,730,860
09/20/2013 4.62 4.79 4.58 4.67 70,319,790
09/19/2013 4.21 4.65 4.13 4.58 114,254,400
09/18/2013 3.74 3.79 3.68 3.71 34,442,230
09/17/2013 3.63 3.71 3.62 3.7 12,753,980
09/16/2013 3.64 3.67 3.6 3.6 18,329,100
09/13/2013 3.65 3.65 3.53 3.58 13,420,240
09/12/2013 3.69 3.7 3.6 3.61 13,898,760
09/11/2013 3.74 3.75 3.66 3.66 15,960,180
09/10/2013 3.63 3.7 3.6 3.68 18,744,820
09/09/2013 3.52 3.58 3.52 3.58 13,567,560
09/06/2013 3.55 3.55 3.49 3.49 9,741,022
09/05/2013 3.51 3.55 3.49 3.51 11,960,340
09/04/2013 3.58 3.59 3.46 3.46 16,446,410
09/03/2013 3.53 3.58 3.5 3.54 18,507,720
08/30/2013 3.47 3.53 3.45 3.46 18,414,660
08/29/2013 3.37 3.48 3.37 3.4 12,128,830
08/28/2013 3.4 3.43 3.35 3.35 11,220,500
08/27/2013 3.45 3.49 3.37 3.39 15,866,360
08/26/2013 3.43 3.55 3.42 3.48 13,787,270
08/23/2013 3.41 3.45 3.4 3.43 8,454,142
08/22/2013 3.44 3.47 3.38 3.44 8,280,705
08/21/2013 3.47 3.47 3.35 3.44 15,927,610
08/20/2013 3.42 3.5 3.4 3.48 13,016,300
08/19/2013 3.55 3.6 3.35 3.4 20,248,880
08/16/2013 3.52 3.6 3.49 3.52 16,736,020
08/15/2013 3.51 3.62 3.45 3.48 23,977,820
08/14/2013 3.47 3.62 3.45 3.47 33,078,530
08/13/2013 3.32 3.45 3.31 3.41 28,450,010
08/12/2013 3.15 3.29 3.14 3.28 17,886,300
08/09/2013 3.14 3.19 3.12 3.15 5,588,835
08/08/2013 3.14 3.19 3.13 3.14 7,033,895
08/07/2013 3.16 3.16 3.08 3.11 8,157,864
08/06/2013 3.21 3.21 3.14 3.17 11,127,200
08/05/2013 3.28 3.29 3.2 3.21 13,376,260
08/02/2013 3.14 3.3 3.1 3.27 23,987,420
08/01/2013 3.05 3.16 3.03 3.13 35,003,310
07/31/2013 2.99 3 2.95 3 14,135,230
07/30/2013 2.97 3.01 2.95 2.99 13,739,660
07/29/2013 2.99 3.02 2.94 2.94 8,639,447
07/26/2013 2.88 3 2.87 2.98 13,592,300
07/25/2013 2.87 2.91 2.83 2.9 10,904,380
07/24/2013 2.89 2.93 2.86 2.9 11,058,640
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?