Rite aid stock price history

Rite aid stock price history DEFAULT

Currency in USD

DateOpenHighLowClose*Adj Close**Volume
Oct 21, 202114.1114.3314.0814.2614.261,164,100
Oct 20, 202113.8514.9113.8114.2214.223,703,600
Oct 19, 202113.7513.7513.3913.6313.631,309,700
Oct 18, 202113.7613.8213.4313.6513.651,575,000
Oct 15, 202114.6814.8713.8313.8513.851,325,900
Oct 14, 202114.2514.7914.0114.4014.401,929,500
Oct 13, 202113.8214.1013.5514.0814.081,661,000
Oct 12, 202113.9813.9813.6413.8013.80909,900
Oct 11, 202113.6414.1913.6213.8413.841,161,400
Oct 08, 202113.6413.7313.4713.6413.641,213,400
Oct 07, 202113.7514.0713.5213.5913.591,721,200
Oct 06, 202113.8714.0813.5913.6413.641,489,300
Oct 05, 202113.8614.0813.6314.0314.031,224,700
Oct 04, 202114.0014.4513.7613.8213.821,601,200
Oct 01, 202114.2714.3113.7114.0014.001,464,400
Sep 30, 202114.4514.5113.8714.2014.201,669,900
Sep 29, 202114.6514.8814.4214.4514.451,104,500
Sep 28, 202115.0815.1414.4814.6214.621,972,700
Sep 27, 202114.8715.4414.7915.0015.002,087,400
Sep 24, 202114.1014.7913.9814.7014.702,408,600
Sep 23, 202114.0314.4513.5214.2314.236,158,200
Sep 22, 202115.1415.6114.9015.2415.242,051,800
Sep 21, 202116.2316.3014.9415.0815.082,759,900
Sep 20, 202116.9017.0015.8916.1416.141,494,900
Sep 17, 202117.7517.8717.3017.4017.401,742,800
Sep 16, 202117.8418.1717.5217.7217.721,035,100
Sep 15, 202117.0318.0717.0217.8917.891,461,600
Sep 14, 202118.0818.1217.1317.1717.171,150,000
Sep 13, 202117.8518.3017.7817.8017.801,214,100
Sep 10, 202118.0518.1617.6417.7417.74997,300
Sep 09, 202118.0318.2817.8518.1218.12787,300
Sep 08, 202118.4818.5318.0718.1618.16656,500
Sep 07, 202118.3818.6918.0218.4018.401,164,500
Sep 03, 202118.7518.9718.4218.4218.42986,800
Sep 02, 202118.2219.2218.2218.8118.811,635,500
Sep 01, 202117.7418.4517.5518.4318.432,071,700
Aug 31, 202117.2317.9417.2317.7417.742,462,500
Aug 30, 202117.0617.3916.8017.1817.18955,400
Aug 27, 202116.6017.4116.6017.0517.051,558,000
Aug 26, 202117.0117.3216.4816.5116.511,738,800
Aug 25, 202116.9517.4416.7516.9816.982,203,900
Aug 24, 202116.8517.2716.4816.9916.992,213,800
Aug 23, 202116.1816.9216.1616.6916.692,346,300
Aug 20, 202115.0516.0615.0316.0416.041,451,100
Aug 19, 202115.6615.7614.9315.1415.141,438,400
Aug 18, 202115.2215.9615.1415.5815.581,777,900
Aug 17, 202114.9115.3814.8515.2315.231,354,800
Aug 16, 202115.1715.2414.9215.0815.08800,000
Aug 13, 202115.4515.5415.0915.1915.19925,900
Aug 12, 202115.4115.5415.0815.3415.341,205,100
Aug 11, 202115.0615.6014.9915.4515.451,520,300
Aug 10, 202114.9415.0714.8215.0615.061,549,300
Aug 09, 202114.5714.9014.5014.8314.831,537,400
Aug 06, 202114.7114.9414.3914.4314.431,379,700
Aug 05, 202114.2914.6614.0614.5114.512,048,800
Aug 04, 202114.4114.6114.1114.3214.323,003,200
Aug 03, 202114.7215.0514.3914.9014.901,311,300
Aug 02, 202115.0615.1714.6614.6814.681,587,800
Jul 30, 202115.3515.5115.1515.2015.201,018,100
Jul 29, 202115.3715.5715.1815.2815.281,021,200
Jul 28, 202114.9515.2814.8915.1615.161,197,000
Jul 27, 202114.7714.9614.5414.9414.941,064,100
Jul 26, 202114.6815.3214.6814.8614.861,481,600
Jul 23, 202114.9515.0014.5814.6114.611,312,800
Jul 22, 202115.5815.5914.8814.9514.951,572,100
Jul 21, 202115.4915.9015.2215.7615.762,528,500
Jul 20, 202114.5815.5114.3415.5015.503,524,000
Jul 19, 202113.4714.6113.3614.5814.584,005,700
Jul 16, 202113.8914.1513.4913.6613.662,096,200
Jul 15, 202113.9113.9513.2213.6313.633,318,800
Jul 14, 202114.1214.3413.9614.0114.011,881,900
Jul 13, 202114.7414.8814.1214.1514.152,075,400
Jul 12, 202114.5514.9014.4814.7614.761,301,700
Jul 09, 202114.9915.2414.7114.7614.762,049,900
Jul 08, 202114.7314.9514.3314.6714.673,092,600
Jul 07, 202115.3215.3414.8015.0715.072,918,100
Jul 06, 202115.7515.8015.1715.3715.372,615,000
Jul 02, 202116.2016.3415.7615.8415.842,456,400
Jul 01, 202116.2516.3015.8216.2016.202,562,200
Jun 30, 202115.8916.3315.6516.3016.302,593,400
Jun 29, 202116.2316.6315.8615.8715.873,453,800
Jun 28, 202116.2416.4015.8616.1716.174,900,600
Jun 25, 202116.8717.2016.2216.4116.4113,590,700
Jun 24, 202117.7918.3717.2917.4617.4616,456,300
Jun 23, 202119.9420.4219.6520.4220.422,029,500
Jun 22, 202119.9420.4519.5219.9019.901,641,800
Jun 21, 202120.0020.9519.8020.6720.671,197,500
Jun 18, 202120.9621.1520.0720.1420.141,759,200
Jun 17, 202121.4721.6821.0821.2521.25807,200
Jun 16, 202121.8021.9120.9721.3921.391,488,700
Jun 15, 202122.3922.6921.9122.0522.051,052,800
Jun 14, 202122.3522.5321.6622.1022.101,255,600
Jun 11, 202122.7622.8022.0622.2922.291,299,600
Jun 10, 202121.6023.0221.5522.5322.532,095,600
Jun 09, 202121.8523.0021.4321.5821.582,255,200
Jun 08, 202120.6422.3720.6421.8721.872,347,400
Jun 07, 202120.9121.4220.6321.0021.001,173,800
Jun 04, 202121.0021.3320.1420.8620.861,673,100
Jun 03, 202120.1221.5020.0320.9320.932,929,600
Jun 02, 202118.3020.5018.0820.2520.253,182,000

Loading more data...

Sours: https://finance.yahoo.com/quote/RAD/history/

The Price History page allows you to view end-of-day price history. Site visitors (not logged into the site) can view the last three months of data, while logged in members can view and download up to two years of daily data for any date range back to January 1, 2000. Logged in members may also view the latest trades and corporate actions (U.S. equities only).

Barchart Premier Members may also download additional data using the "Historical Data" page, where you can download Intraday, Daily, Weekly, Monthly, or Quarterly data. On the Historical Data page,

  • Intraday data is available, down to 1-minute increments, approximately 10 years prior to today's date.
  • Daily data is available back to 01/01/2000.
  • Weekly, Monthly, and Quarterly data is available back to 01/01/1980 (depending on the symbol).

Daily Prices Tab

Site visitors (not logged in) see 3-months of daily price information for any symbol that Barchart carries. When logged into the site using either a free or Premier membership, you can change the amount of data to display using the data selector to the left of the calendar.

Choose from 1-month, 3-month, 6-month, 1-year, or 2-year. You may optionally choose historical data is available for up to two years for any date range entered, back to 01/01/2000 (use the calendars at the top of the page to enter your date selection.)

In addition, you can adjust the price history for dividends (check the Dividend Adjust box). My Barchart and Barchart Premier members may download the data to a .csv file for use in 3rd party spreadsheet programs.

Latest Trades Tab

This tab is accessible for My Barchart and Barchart Premier Members. Available for U.S. and Canadian equities, futures and forex symbols, the Latest Trades tab displays the last 50 trades for the symbol. Logged in site users may download the data to a .csv file.

Sale Conditions for NYSE / NYSE Arca symbols:

  • @ - Regular Sale
  • BLANK - No Sale Condition required within (Long Trade format only)
  • C - Cash Trade (Same Day Clearing)
  • E - Automatic Execution
  • F - InterMarket Sweep Order
  • H - Price Variation Trade
  • I - Odd Lot Trade
  • K - Rule 127 (NYSE Only) or Rule 155 (Amex Only)
  • L - Sold Last (Late Reporting)
  • M - Market Center Official Close
  • N - Next Day Trade (Next Day Clearing)
  • O - Market Center Opening Trade
  • P - Prior Reference Price
  • Q - Market Center Official Open
  • R - Seller
  • T - Extended Hours Trade
  • U - Extended Hours Sold (Out of Sequence)
  • V - Contingent Trade
  • X - Cross Trade
  • Z - Sold (out of sequence)
  • 4 - Derivatively Priced
  • 5 - Market Center Reopening Trade
  • 6 - Market Center Closing Trade
  • 7 - Qualified Contingent Trade
  • 8 - Reserved
  • 9 - Corrected Consolidated Close Price as per Listing Market

Sale Conditions for Nasdaq symbols:

  • @ - Regular Sale
  • A - Acquisition
  • B - Bunched Trade
  • C - Cash Sale
  • D - Distribution
  • E - Placeholder for future use
  • F - InterMarket Sweep
  • G - Bunched Sold Trade
  • H - Price Variation Trade
  • I - Odd Lot Trade
  • K - Rule 155 Trade (NYSE Arca)
  • L - Sold Last
  • M - Market Center Official Close
  • N - Next Day
  • O - Opening Prints
  • P - Prior Reference Price
  • Q - Market Center Official Open
  • R - Seller
  • S - Split Trade
  • T - Form T
  • U - Extended trading hours (Sold Out of Sequence)
  • V - Stock-Option Trade
  • W - Average Price Trade
  • X - Cross Trade
  • Y - Yellow Flag Regular Trade
  • Z - Sold (out of Sequence)
  • 1 - Stopped Stock (Regular Trade)
  • 4 - Derivatively Priced
  • 5 - Re-Opening Prints
  • 6 - Closing Prints
  • 8 - Placeholder for 611 Exempt
  • 9 - Corrected Consolidated Close (per listing market)

Corporate Actions Tab

This tab is accessible for My Barchart and Barchart Premier Members. The Corporation Actions tab shows stock splits, dividends and earnings. Corporate Actions are available only for U.S. and Canadian equities. In addition, My Barchart members see the last two years' of data, where Barchart Premier members will see corporate actions going back to January 1, 2000.

Data Updates

For pages showing Intraday views, we use the current session's data with new price data appear on the page as indicated by a "flash". Stocks: 15 minute delay (Cboe BZX data for U.S. equities is real-time), ET. Volume reflects consolidated markets. Futures and Forex: 10 or 15 minute delay, CT.

The list of symbols included on the page is updated every 10 minutes throughout the trading day. However, new stocks are not automatically added to or re-ranked on the page until the site performs its 10-minute update.

Page Sort

Pages are initially sorted in a specific order (depending on the data presented). You can re-sort the page by clicking on any of the column headings in the table.


Most data tables can be analyzed using "Views." A View simply presents the symbols on the page with a different set of columns. Site members can also display the page using Custom Views. (Simply create a free account, log in, then create and save Custom Views to be used on any data table.)

Each View has a "Links" column on the far right to access a symbol's Quote Overview, Chart, Options Quotes (when available), Barchart Opinion, and Technical Analysis page. Standard Views found throughout the site include:

  • Main View: Symbol, Name, Last Price, Change, Percent Change, High, Low, Volume, and Time of Last Trade.

  • Technical View: Symbol, Name, Last Price, Today's Opinion, 20-Day Relative Strength, 20-Day Historic Volatility, 20-Day Average Volume, 52-Week High and 52-Week Low.

  • Performance View: Symbol, Name, Last Price, Weighted Alpha, YTD Percent Change, 1-Month, 3-Month and 1-Year Percent Change.

  • Fundamental View: Available only on equity pages, shows Symbol, Name, Market Cap, P/E Ratio (trailing 12 months). Earnings Per Share (trailing 12 months), Net Income, Beta, Annual Dividend, and Dividend Yield.
    : For all markets except U.S. equities, fundamental data is not licensed for downloading. Your .csv file will show "N/L" for "not licensed" when downloading from a Canadian, UK, Australian, or European stocks page.
View Symbol More Data (+)

Unique to Barchart.com, data tables contain an option that allows you to see more data for the symbol without leaving the page. Click the "+" icon in the first column (on the left) to view more data for the selected symbol. Scroll through widgets of the different content available for the symbol. Click on any of the widgets to go to the full page. The "More Data" widgets are also available from the Links column of the right side of the data table.


Also unique to Barchart, FlipCharts allow you to scroll through all the symbols on the table in a chart view. While viewing FlipCharts, you can apply a custom Chart Template, further customizing the way you can analyze the symbols. FlipCharts are a free tool available to Site Members.


Download is a free tool available to Site Members. This tool will download a .csv file for the View being displayed. For dynamically-generated tables (such as a Stock or ETF Screener) where you see more than 1000 rows of data, the download will be limited to only the first 1000 records on the table. For other static pages (such as the Russell 3000 Components list) all rows will be downloaded.

Free members are limited to 5 downloads per day, while Barchart Premier Members may download up to 100 .csv files per day.

Note: Due to licensing restrictions, Canadian fundamental data cannot be downloaded from Barchart.com. You will see "N/L" in a downloaded column when this is the case.

Should you require more than 100 downloads per day, please contact Barchart Sales at 866-333-7587 or email [email protected] for more information or additional options about historical market data.

New Highs

This widget shows the number of times this symbol reached a new high price for specific periods, from the past 5-Days to the past 20-Years.

For each period, the "Percent From Last" column shows you where the current price is in relationship to the High price for that period. When negative, the current price is that much lower than the highest price reported for the period. When positive, the current price is that much higher than the highest price from that period.

New Lows

This widget shows the number of times this symbol reached a new low price for specific periods, from the past 5-Days to the past 20-Years.

For each period, the "Percent From Last" column shows you where the current price is in relationship to the Low price for that period. When positive, the current price is that much higher than the lowest price from that period. When negative, the current price is that much lower than the lowest price reported for the period.

52-Week Key Points

View, at a glance, the 52-Week High and Low for a symbol, along with the 61.8%, 50%, and 38.2% Fibonacci levels. These figures correspond to the information presents on the Trader's Cheat Sheet page.

Sours: https://www.barchart.com
  1. Embassy suites jacksonville fl
  2. Avatar smoke and shadow free
  3. 65 pound dumbbells for sale
  4. 4 ton log splitter electric
  5. 2006 mazda 3 water pump


Stocks: Real-time U.S. stock quotes reflect trades reported through Nasdaq only; comprehensive quotes and volume reflect trading in all markets and are delayed at least 15 minutes. International stock quotes are delayed as per exchange requirements. Fundamental company data and analyst estimates provided by FactSet. Copyright © FactSet Research Systems Inc. All rights reserved. Source: FactSet

Indexes: Index quotes may be real-time or delayed as per exchange requirements; refer to time stamps for information on any delays. Source: FactSet

Markets Diary: Data on U.S. Overview page represent trading in all U.S. markets and updates until 8 p.m. See Closing Diaries table for 4 p.m. closing data. Sources: FactSet, Dow Jones

Stock Movers: Gainers, decliners and most actives market activity tables are a combination of NYSE, Nasdaq, NYSE American and NYSE Arca listings. Sources: FactSet, Dow Jones

ETF Movers: Includes ETFs & ETNs with volume of at least 50,000. Sources: FactSet, Dow Jones

Bonds: Bond quotes are updated in real-time. Sources: FactSet, Tullett Prebon

Currencies: Currency quotes are updated in real-time. Sources: FactSet, Tullett Prebon

Commodities & Futures: Futures prices are delayed at least 10 minutes as per exchange requirements. Change value during the period between open outcry settle and the commencement of the next day's trading is calculated as the difference between the last trade and the prior day's settle. Change value during other periods is calculated as the difference between the last trade and the most recent settle. Source: FactSet

Data are provided 'as is' for informational purposes only and are not intended for trading purposes. FactSet (a) does not make any express or implied warranties of any kind regarding the data, including, without limitation, any warranty of merchantability or fitness for a particular purpose or use; and (b) shall not be liable for any errors, incompleteness, interruption or delay, action taken in reliance on any data, or for any damages resulting therefrom. Data may be intentionally delayed pursuant to supplier requirements.

Mutual Funds & ETFs: All of the mutual fund and ETF information contained in this display, with the exception of the current price and price history, was supplied by Lipper, A Refinitiv Company, subject to the following: Copyright © Refinitiv. All rights reserved. Any copying, republication or redistribution of Lipper content, including by caching, framing or similar means, is expressly prohibited without the prior written consent of Lipper. Lipper shall not be liable for any errors or delays in the content, or for any actions taken in reliance thereon.

Cryptocurrencies: Cryptocurrency quotes are updated in real-time. Sources: CoinDesk (Bitcoin), Kraken (all other cryptocurrencies)

Calendars and Economy: 'Actual' numbers are added to the table after economic reports are released. Source: Kantar Media

Sours: https://www.wsj.com/market-data/quotes/RAD/historical-prices

Yurka was gone. Alina was 23 years old. For the third year she was married to a successful young banker. My husband's name was Maxim. Despite the fact that Alina was married to such a successful person, she kept staring around.

Stock history aid rite price

Okay, to hell with you, - I agreed, the morning really turned out to be some chilly: - You can buy a tea. But nothing stronger. And even for sugrev. All that is stronger than tea only after lights out. Consider that Voroshilov's hundred grams burned down yesterday in a bombed-out train.


Asteroid rings, too, were of considerable value. The first reconnaissance expedition sent here a month ago found the richest deposits of nickel and iron in these stones. Having finished his cocktail, Sergei threw a plastic cup into a special waste bin that opened at the bottom of the console. The indicator peephole blinking with a red light, which was located nearby, showed that the process of waste-free processing has begun.

So, his watch will last four hours, exactly as long as the station, now moving on autopilot, will need to enter the near orbit.

Similar news:

Ready to stop at any counter where you can delve into elegant trinkets. He brings back silver rings from almost every trip. And after the word silver uttered by our new acquaintance in vague English, I realized that fate had once again successfully played the game of solitaire.

4422 4423 4424 4425 4426