Mercados españoles cerrados

Rite Aid Corporation (RAD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
10,58+1,14 (+12,08%)
Al cierre: 04:00PM EDT
10,75 +0,17 (+1,61%)
Después del cierre: 05:09PM EDT
Intervalo de fechas:
11 ago 2021 - 11 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago 20229,5111,609,5010,5810,586.051.124
10 ago 20229,279,499,029,449,441.842.400
09 ago 20228,979,268,878,948,941.946.200
08 ago 20229,039,659,039,099,092.048.200
05 ago 20228,579,008,528,998,991.127.100
04 ago 20228,529,078,488,728,721.387.100
03 ago 20228,598,738,188,468,461.869.800
02 ago 20229,179,228,458,498,492.096.100
01 ago 20228,149,688,029,239,234.335.600
29 jul 20227,778,937,508,238,237.523.400
28 jul 20227,447,737,277,637,631.296.200
27 jul 20227,667,737,117,447,441.273.100
26 jul 20227,157,616,977,527,521.250.600
25 jul 20227,347,417,137,287,28826.000
22 jul 20227,497,587,187,287,281.110.900
21 jul 20227,617,637,157,477,471.528.900
20 jul 20227,797,957,617,797,791.279.600
19 jul 20227,307,917,307,837,831.992.800
18 jul 20226,867,276,857,197,191.663.300
15 jul 20226,536,746,416,706,701.571.600
14 jul 20226,536,666,346,416,411.637.400
13 jul 20226,746,866,516,656,651.534.400
12 jul 20226,596,986,586,886,881.728.400
11 jul 20227,017,066,576,626,621.330.500
08 jul 20227,397,457,067,077,071.412.300
07 jul 20227,137,507,117,427,422.154.600
06 jul 20226,737,036,576,986,982.342.600
05 jul 20226,756,996,606,766,762.212.500
01 jul 20226,677,076,426,856,853.084.000
30 jun 20227,167,226,606,746,742.809.800
29 jun 20227,457,557,177,327,322.228.100
28 jun 20227,938,437,547,557,552.943.200
27 jun 20228,738,887,947,967,964.426.200
24 jun 20228,008,857,708,698,697.578.700
23 jun 20227,298,076,638,058,059.578.600
22 jun 20226,157,036,136,716,715.111.600
21 jun 20226,216,436,046,326,324.278.300
17 jun 20226,066,556,046,206,204.099.100
16 jun 20226,196,245,736,066,063.081.400
15 jun 20226,016,465,966,376,372.622.300
14 jun 20225,996,135,845,995,992.631.500
13 jun 20226,036,225,775,905,902.748.800
10 jun 20226,026,215,956,196,193.166.200
09 jun 20226,506,526,176,186,182.317.200
08 jun 20226,436,716,386,556,552.154.300
07 jun 20226,206,456,106,436,432.345.600
06 jun 20226,276,446,036,366,362.549.200
03 jun 20225,826,105,746,096,093.109.800
02 jun 20225,495,915,435,805,802.595.100
01 jun 20225,625,675,375,435,432.702.300
31 may 20225,735,745,535,575,573.003.300
27 may 20225,555,855,485,755,752.086.500
26 may 20225,395,745,395,445,442.787.200
25 may 20224,715,324,705,285,283.575.100
24 may 20225,575,574,684,774,775.739.400
23 may 20225,685,765,495,665,661.922.600
20 may 20225,765,815,315,625,623.277.100
19 may 20225,545,745,465,655,652.260.800
18 may 20225,805,845,505,595,594.034.200
17 may 20225,896,065,766,066,061.901.800
16 may 20225,785,925,665,765,761.716.400
13 may 20225,505,805,495,715,712.586.000
12 may 20225,065,585,025,385,383.454.000
11 may 20225,685,775,165,205,203.150.200
10 may 20226,236,335,615,685,682.910.600
09 may 20226,376,436,006,056,052.766.600
06 may 20226,536,876,336,466,463.443.300
05 may 20227,037,076,466,606,603.022.100
04 may 20226,877,156,707,107,102.184.600
03 may 20226,386,976,326,876,873.172.800
02 may 20226,456,586,206,366,362.524.200
29 abr 20226,586,796,346,376,372.923.700
28 abr 20226,516,716,336,626,623.278.400
27 abr 20226,386,726,326,506,503.277.800
26 abr 20227,007,006,396,546,544.617.200
25 abr 20227,257,376,957,017,014.306.800
22 abr 20227,677,967,307,427,424.221.100
21 abr 20227,787,917,367,687,688.410.400
20 abr 20227,4910,257,398,208,2026.762.300
19 abr 20227,097,587,047,407,404.038.200
18 abr 20227,227,236,687,047,044.318.700
14 abr 20228,639,106,997,227,2226.522.900
13 abr 20227,317,647,167,497,495.456.500
12 abr 20227,597,917,237,307,304.464.000
11 abr 20227,447,987,297,467,465.418.800
08 abr 20227,017,526,817,517,518.608.700
07 abr 20227,007,146,116,996,9920.655.800
06 abr 20228,518,568,238,448,441.793.100
05 abr 20228,658,808,468,648,642.059.400
04 abr 20228,328,738,118,678,673.102.300
01 abr 20228,808,828,198,328,324.624.300
31 mar 20229,209,228,678,758,754.179.600
30 mar 202210,1610,189,319,369,366.410.800
29 mar 202210,0510,3010,0410,2610,262.091.200
28 mar 20229,759,989,689,969,961.441.500
25 mar 20229,839,889,709,759,75962.100
24 mar 20229,719,849,589,829,821.076.700
23 mar 202210,0010,049,649,669,661.819.400
22 mar 20229,509,899,439,809,801.845.500
21 mar 20229,359,739,259,369,361.841.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...