Mercados españoles cerrados en 3 hrs 46 min

Rite Aid Corporation (RAD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
5,43+0,15 (+2,84%)
Al cierre: 01:00PM EST
5,43 0,00 (0,00%)
Antes de la apertura: 06:42AM EST
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 nov 20225,255,445,205,435,43696.700
23 nov 20225,225,405,155,285,281.085.800
22 nov 20225,365,375,145,255,251.659.700
21 nov 20225,595,595,185,305,301.780.300
18 nov 20226,426,525,585,635,632.169.600
17 nov 20226,086,335,826,276,271.525.200
16 nov 20226,696,746,146,176,171.617.200
15 nov 20226,187,376,186,836,834.597.500
14 nov 20225,976,395,885,915,911.859.400
11 nov 20225,316,185,186,026,022.599.900
10 nov 20225,185,354,985,325,321.854.400
09 nov 20225,485,484,874,924,921.683.500
08 nov 20225,525,675,295,495,491.274.900
07 nov 20225,465,585,335,525,521.432.000
04 nov 20225,335,445,055,405,401.616.400
03 nov 20224,805,204,705,165,161.218.700
02 nov 20225,135,234,824,844,841.838.400
01 nov 20225,375,385,125,145,141.303.100
31 oct 20224,885,284,795,225,221.563.600
28 oct 20224,704,934,584,904,901.391.800
27 oct 20224,965,114,704,704,701.573.600
26 oct 20224,755,144,674,894,892.179.800
25 oct 20224,115,094,044,754,754.548.900
24 oct 20224,114,153,934,114,111.764.000
21 oct 20224,014,203,904,204,202.624.100
20 oct 20224,014,163,974,034,031.893.500
19 oct 20224,094,183,974,044,042.100.600
18 oct 20224,164,344,114,194,192.616.700
17 oct 20223,974,123,864,004,003.008.400
14 oct 20224,264,323,843,863,864.624.600
13 oct 20224,304,344,074,174,175.963.100
12 oct 20224,734,764,454,454,453.035.100
11 oct 20224,454,934,394,764,762.306.100
10 oct 20224,674,744,484,534,531.499.100
07 oct 20225,045,104,614,644,642.559.800
06 oct 20225,405,685,095,225,222.860.100
05 oct 20225,505,555,255,415,412.726.600
04 oct 20225,025,735,005,725,725.214.600
03 oct 20224,954,954,444,874,874.309.700
30 sept 20225,025,204,714,954,954.786.400
29 sept 20225,755,994,875,065,0610.957.700
28 sept 20226,567,136,397,037,032.196.200
27 sept 20226,596,876,446,566,561.663.200
26 sept 20227,017,266,376,506,502.405.500
23 sept 20226,877,036,727,017,011.256.100
22 sept 20227,657,706,817,087,082.164.700
21 sept 20227,538,007,457,577,571.751.400
20 sept 20227,337,607,257,497,491.406.300
19 sept 20227,507,657,247,437,431.196.300
16 sept 20228,308,357,647,657,652.082.200
15 sept 20228,108,518,028,478,471.721.000
14 sept 20227,758,207,538,198,191.755.100
13 sept 20227,757,957,537,587,581.834.300
12 sept 20227,678,087,668,088,081.946.500
09 sept 20227,317,677,317,637,631.485.400
08 sept 20227,227,306,987,277,271.268.100
07 sept 20226,747,366,747,327,322.711.200
06 sept 20226,906,936,656,786,782.244.300
02 sept 20226,936,996,606,856,852.093.700
01 sept 20227,087,116,456,756,753.171.400
31 ago 20227,888,147,157,187,183.406.700
30 ago 20228,688,787,887,917,911.886.900
29 ago 20228,058,637,858,598,592.552.600
26 ago 20227,768,507,768,208,203.909.600
25 ago 20227,417,627,227,577,571.859.700
24 ago 20227,467,677,387,417,412.238.800
23 ago 20227,327,677,317,467,463.313.300
22 ago 20227,517,747,337,337,333.014.100
19 ago 20228,438,607,707,707,705.383.400
18 ago 202210,5010,558,558,578,574.823.100
17 ago 202210,9711,3410,4510,5110,511.755.600
16 ago 202210,8911,3810,6511,0811,081.600.900
15 ago 202211,0011,1910,7310,8610,861.937.400
12 ago 202210,5911,3510,3611,0511,052.411.600
11 ago 20229,5111,619,5010,5810,586.176.300
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 20228,579,008,528,998,991.127.700
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 20227,778,937,508,238,237.527.300
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...