Mercados españoles abiertos en 51 mins

Rite Aid Corporation (RAD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1500+0,0400 (+1,90%)
Al cierre: 04:00PM EDT
2,1500 0,00 (0,00%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
30 mar 2022 - 30 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 mar 20232,14002,22002,08002,15002,15001.819.000
28 mar 20232,20002,31002,08002,11002,11002.424.500
27 mar 20232,10002,23002,10002,18002,18002.646.700
24 mar 20232,24002,24002,05002,10002,10004.365.800
23 mar 20232,38002,44002,19002,22002,22003.083.200
22 mar 20232,59002,59002,37002,37002,37002.445.900
21 mar 20232,57002,64002,49002,54002,54003.064.500
20 mar 20232,61002,67002,55002,55002,55001.616.300
17 mar 20232,80002,80002,53002,68002,68006.420.900
16 mar 20232,50002,87002,44002,82002,82006.859.700
15 mar 20232,63002,65002,42002,57002,57003.895.800
14 mar 20233,27003,40002,50002,66002,66009.782.400
13 mar 20233,25003,32003,16003,28003,28002.131.300
10 mar 20233,40003,40003,21003,28003,28001.557.300
09 mar 20233,46003,50003,30003,31003,31001.744.700
08 mar 20233,56003,58003,43003,48003,48001.838.400
07 mar 20233,56003,71003,56003,58003,58001.270.100
06 mar 20233,61003,77003,53003,57003,57002.858.000
03 mar 20233,53003,66003,27003,58003,58005.083.200
02 mar 20233,70003,71003,50003,51003,51002.408.300
01 mar 20233,83003,86003,68003,71003,71001.735.700
28 feb 20233,85003,94003,80003,86003,86001.292.000
27 feb 20233,90003,94003,83003,86003,86001.164.200
24 feb 20234,01004,01003,81003,90003,90001.373.400
23 feb 20234,15004,18004,06004,07004,07001.487.300
22 feb 20233,96004,18003,94004,11004,11001.906.300
21 feb 20233,86003,93003,81003,91003,91001.135.700
17 feb 20233,93003,93003,84003,91003,91001.216.800
16 feb 20233,93003,96003,87003,90003,90001.609.000
15 feb 20233,88003,96003,83003,95003,95001.241.000
14 feb 20233,75003,89003,66003,85003,85001.742.700
13 feb 20233,68003,86003,64003,77003,77001.883.700
10 feb 20233,47003,69003,44003,66003,66003.118.000
09 feb 20233,69003,73003,47003,48003,48002.494.900
08 feb 20233,57003,72003,55003,65003,65001.824.300
07 feb 20233,62003,66003,48003,61003,61002.391.100
06 feb 20233,72003,76003,55003,62003,62002.665.700
03 feb 20233,79003,97003,72003,76003,76002.262.500
02 feb 20233,84004,12003,79003,82003,82003.992.100
01 feb 20233,63003,81003,54003,69003,69002.287.900
31 ene 20233,49003,75003,45003,65003,65002.192.600
30 ene 20233,60003,60003,45003,46003,46001.722.600
27 ene 20233,47003,82003,45003,59003,59003.590.600
26 ene 20233,50003,62003,41003,45003,45002.046.800
25 ene 20233,33003,51003,29003,44003,44002.143.500
24 ene 20233,35003,43003,28003,36003,36002.041.800
23 ene 20233,30003,46003,25003,38003,38003.446.100
20 ene 20233,23003,34003,17003,32003,32002.344.400
19 ene 20233,25003,30003,18003,19003,19003.058.700
18 ene 20233,39003,44003,24003,26003,26003.543.300
17 ene 20233,52003,66003,37003,37003,37002.930.800
13 ene 20233,49003,61003,44003,47003,47002.030.900
12 ene 20233,49003,57003,38003,54003,54002.055.600
11 ene 20233,45003,49003,35003,47003,47002.735.200
10 ene 20233,50003,53003,37003,40003,40003.424.400
09 ene 20233,56003,86003,46003,48003,48003.961.500
06 ene 20233,48003,50003,36003,45003,45001.267.000
05 ene 20233,52003,53003,28003,44003,44002.626.500
04 ene 20233,34003,60003,30003,56003,56003.350.800
03 ene 20233,37003,47003,29003,34003,34002.193.800
30 dic 20223,26003,37003,24003,34003,34002.309.400
29 dic 20223,30003,48003,25003,31003,31002.485.700
28 dic 20223,24003,44003,22003,27003,27002.517.000
27 dic 20223,48003,49003,20003,24003,24002.813.700
23 dic 20223,44003,49003,37003,44003,44002.471.600
22 dic 20223,59003,68003,20003,43003,43005.307.400
21 dic 20224,50004,65003,62003,65003,650010.085.500
20 dic 20224,08004,58004,07004,41004,41003.586.300
19 dic 20224,30004,38004,03004,08004,08002.379.100
16 dic 20224,19004,35004,16004,27004,27004.034.800
15 dic 20224,35004,38004,18004,22004,22001.817.300
14 dic 20224,44004,51004,34004,42004,42002.125.500
13 dic 20224,70004,93004,41004,44004,44001.961.600
12 dic 20224,44004,67004,36004,55004,55001.771.100
09 dic 20224,36004,49004,19004,44004,44001.780.700
08 dic 20224,57004,57004,39004,40004,40002.343.800
07 dic 20224,57004,70004,44004,51004,51002.583.500
06 dic 20224,95004,95004,68004,71004,71001.931.600
05 dic 20225,10005,13004,88004,93004,93002.794.300
02 dic 20225,06005,20004,99005,11005,11002.337.300
01 dic 20225,18005,32004,91005,10005,10003.352.600
30 nov 20225,13005,23005,01005,07005,07003.985.700
29 nov 20225,19005,39005,11005,16005,16002.438.700
28 nov 20225,29005,39005,02005,23005,23001.901.800
25 nov 20225,25005,44005,20005,43005,4300696.700
23 nov 20225,22005,40005,15005,28005,28001.085.800
22 nov 20225,36005,37005,14005,25005,25001.659.700
21 nov 20225,59005,59005,18005,30005,30001.780.300
18 nov 20226,42006,52005,58005,63005,63002.179.900
17 nov 20226,08006,33005,82006,27006,27001.525.200
16 nov 20226,69006,74006,14006,17006,17001.617.200
15 nov 20226,18007,37006,18006,83006,83004.597.500
14 nov 20225,97006,39005,88005,91005,91001.859.400
11 nov 20225,31006,18005,18006,02006,02002.601.600
10 nov 20225,18005,35004,98005,32005,32001.854.400
09 nov 20225,48005,48004,87004,92004,92001.683.500
08 nov 20225,52005,67005,29005,49005,49001.274.900
07 nov 20225,46005,58005,33005,52005,52001.432.000
04 nov 20225,33005,44005,05005,40005,40001.616.400
03 nov 20224,80005,20004,70005,16005,16001.218.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...