The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Rite Aid Corp.

  • RAD
  • NYSE
  • Merchandising and Lodging
  • Latest 6.22
  • Currency US$
  • Change -0.10
  • Percent Change -1.582 %
  • Volume 14,177,887
  • Fri Aug 29, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 6.22 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 6.35 6.21 6.31 6.22 14,177,887
Aug 28 6.34 6.25 6.31 6.32 15,421,869
Aug 27 6.44 6.31 6.40 6.34 11,940,099
Aug 26 6.49 6.38 6.46 6.43 9,732,255
Aug 25 6.49 6.39 6.40 6.47 7,393,128
Aug 22 6.45 6.31 6.39 6.40 12,115,691
Aug 21 6.50 6.38 6.46 6.40 12,473,369
Aug 20 6.46 6.36 6.41 6.43 13,253,298
Aug 19 6.52 6.31 6.34 6.46 16,294,184
Aug 18 6.38 6.25 6.36 6.30 15,479,887
Aug 15 6.33 6.21 6.25 6.33 13,991,104
Aug 14 6.32 6.22 6.27 6.22 9,883,401
Aug 13 6.32 6.17 6.20 6.25 14,272,793
Aug 12 6.27 6.10 6.22 6.21 18,262,825
Aug 11 6.25 6.10 6.13 6.18 18,048,105
Aug 8 6.10 5.87 6.04 6.08 20,238,694
Aug 7 6.17 5.94 6.09 5.99 36,282,454
Aug 6 6.33 5.95 6.15 5.98 69,574,597
Aug 5 6.68 6.42 6.62 6.55 21,221,653
Aug 4 6.77 6.60 6.74 6.63 20,142,073
Aug 1 6.79 6.55 6.71 6.76 25,477,350
Jul 31 6.77 6.57 6.76 6.69 28,179,402
Jul 30 6.72 6.56 6.59 6.68 25,533,468
Jul 29 6.72 6.33 6.72 6.56 43,750,047
Jul 28 7.12 6.63 7.10 6.69 84,933,210
Jul 25 7.37 7.01 7.35 7.05 30,560,752
Jul 24 7.43 7.26 7.29 7.38 21,642,583
Jul 23 7.33 7.24 7.26 7.29 27,192,884
Jul 22 7.32 7.07 7.11 7.28 40,451,712
Jul 21 7.14 7.04 7.06 7.09 18,173,503
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.