Mercados españoles cerrados

Rite Aid Corporation (RAD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4,9500-0,1100 (-2,17%)
Al cierre: 04:00PM EDT
4,9800 +0,03 (+0,61%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
01 oct 2021 - 01 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 20225,02005,20004,71004,95004,95004.783.200
29 sept 20225,75005,99004,87005,06005,060010.957.700
28 sept 20226,56007,13006,39007,03007,03002.196.200
27 sept 20226,59006,87006,44006,56006,56001.663.200
26 sept 20227,01007,26006,37006,50006,50002.405.500
23 sept 20226,87007,03006,72007,01007,01001.255.400
22 sept 20227,65007,70006,81007,08007,08002.164.700
21 sept 20227,53008,00007,45007,57007,57001.751.400
20 sept 20227,33007,60007,25007,49007,49001.406.300
19 sept 20227,50007,65007,24007,43007,43001.196.300
16 sept 20228,30008,35007,64007,65007,65002.077.400
15 sept 20228,10008,51008,02008,47008,47001.721.000
14 sept 20227,75008,20007,53008,19008,19001.755.100
13 sept 20227,75007,95007,53007,58007,58001.834.300
12 sept 20227,67008,08007,66008,08008,08001.946.500
09 sept 20227,31007,67007,31007,63007,63001.485.400
08 sept 20227,22007,30006,98007,27007,27001.268.100
07 sept 20226,74007,36006,74007,32007,32002.711.200
06 sept 20226,90006,93006,65006,78006,78002.244.300
02 sept 20226,93006,99006,60006,85006,85002.093.700
01 sept 20227,08007,11006,45006,75006,75003.171.400
31 ago 20227,88008,14007,15007,18007,18003.406.700
30 ago 20228,68008,78007,88007,91007,91001.886.900
29 ago 20228,05008,63007,85008,59008,59002.552.600
26 ago 20227,76008,50007,76008,20008,20003.909.600
25 ago 20227,41007,62007,22007,57007,57001.859.700
24 ago 20227,46007,67007,38007,41007,41002.238.800
23 ago 20227,32007,67007,31007,46007,46003.313.300
22 ago 20227,51007,74007,33007,33007,33003.014.100
19 ago 20228,43008,60007,70007,70007,70005.383.400
18 ago 202210,500010,55008,55008,57008,57004.823.100
17 ago 202210,970011,340010,450010,510010,51001.755.600
16 ago 202210,890011,380010,650011,080011,08001.600.900
15 ago 202211,000011,190010,730010,860010,86001.937.400
12 ago 202210,590011,350010,360011,050011,05002.411.600
11 ago 20229,510011,61009,500010,580010,58006.176.300
10 ago 20229,27009,49009,02009,44009,44001.842.400
09 ago 20228,97009,26008,87008,94008,94001.946.200
08 ago 20229,03009,65009,03009,09009,09002.048.200
05 ago 20228,57009,00008,52008,99008,99001.127.700
04 ago 20228,52009,07008,48008,72008,72001.387.100
03 ago 20228,59008,73008,18008,46008,46001.869.800
02 ago 20229,17009,22008,45008,49008,49002.096.100
01 ago 20228,14009,68008,02009,23009,23004.335.600
29 jul 20227,77008,93007,50008,23008,23007.527.300
28 jul 20227,44007,73007,27007,63007,63001.296.200
27 jul 20227,66007,73007,11007,44007,44001.273.100
26 jul 20227,15007,61006,97007,52007,52001.250.600
25 jul 20227,34007,41007,13007,28007,2800826.000
22 jul 20227,49007,58007,18007,28007,28001.110.900
21 jul 20227,61007,63007,15007,47007,47001.528.900
20 jul 20227,79007,95007,61007,79007,79001.279.600
19 jul 20227,30007,91007,30007,83007,83001.992.800
18 jul 20226,86007,27006,85007,19007,19001.663.300
15 jul 20226,53006,74006,41006,70006,70001.571.600
14 jul 20226,53006,66006,34006,41006,41001.637.400
13 jul 20226,74006,86006,51006,65006,65001.534.400
12 jul 20226,59006,98006,58006,88006,88001.728.400
11 jul 20227,01007,06006,57006,62006,62001.330.500
08 jul 20227,39007,45007,06007,07007,07001.412.300
07 jul 20227,13007,50007,11007,42007,42002.154.600
06 jul 20226,73007,03006,57006,98006,98002.342.600
05 jul 20226,75006,99006,60006,76006,76002.212.500
01 jul 20226,67007,07006,42006,85006,85003.084.000
30 jun 20227,16007,22006,60006,74006,74002.809.800
29 jun 20227,45007,55007,17007,32007,32002.228.100
28 jun 20227,93008,43007,54007,55007,55002.943.200
27 jun 20228,73008,88007,94007,96007,96004.426.200
24 jun 20228,00008,85007,70008,69008,69007.578.700
23 jun 20227,29008,07006,63008,05008,05009.578.600
22 jun 20226,15007,03006,13006,71006,71005.111.600
21 jun 20226,21006,43006,04006,32006,32004.278.300
17 jun 20226,06006,55006,04006,20006,20004.099.100
16 jun 20226,19006,24005,73006,06006,06003.081.400
15 jun 20226,01006,46005,96006,37006,37002.622.300
14 jun 20225,99006,13005,84005,99005,99002.631.500
13 jun 20226,03006,22005,77005,90005,90002.748.800
10 jun 20226,02006,21005,95006,19006,19003.166.200
09 jun 20226,50006,52006,17006,18006,18002.317.200
08 jun 20226,43006,71006,38006,55006,55002.154.300
07 jun 20226,20006,45006,10006,43006,43002.345.600
06 jun 20226,27006,44006,03006,36006,36002.549.200
03 jun 20225,82006,10005,74006,09006,09003.109.800
02 jun 20225,49005,91005,43005,80005,80002.595.100
01 jun 20225,62005,67005,37005,43005,43002.702.300
31 may 20225,73005,74005,53005,57005,57003.003.300
27 may 20225,55005,85005,48005,75005,75002.086.500
26 may 20225,39005,74005,39005,44005,44002.787.200
25 may 20224,71005,32004,70005,28005,28003.575.100
24 may 20225,57005,57004,68004,77004,77005.739.400
23 may 20225,68005,76005,49005,66005,66001.922.600
20 may 20225,76005,81005,31005,62005,62003.277.100
19 may 20225,54005,74005,46005,65005,65002.260.800
18 may 20225,80005,84005,50005,59005,59004.034.200
17 may 20225,89006,06005,76006,06006,06001.901.800
16 may 20225,78005,92005,66005,76005,76001.716.400
13 may 20225,50005,80005,49005,71005,71002.586.000
12 may 20225,06005,58005,02005,38005,38003.454.000
11 may 20225,68005,77005,16005,20005,20003.150.200
10 may 20226,23006,33005,61005,68005,68002.910.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...