$7.34 -0.19 (%) RAIT Financial Trust - NYSE

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAS historical data

Date Open High Low Close Volume
10/22/20147.547.627.327.34487,491
10/21/20147.437.557.387.53395,593
10/20/20147.287.457.287.39436,197
10/17/20147.247.317.197.29593,130
10/16/20146.957.186.947.17644,685
10/15/20146.907.066.867.04702,083
10/14/20147.077.096.926.97910,144
10/13/20147.017.086.976.99556,830
10/10/20147.037.156.986.99723,277
10/9/20147.177.227.047.07661,956
10/8/20146.947.166.937.16994,219
10/7/20147.177.176.926.94978,983
10/6/20147.307.317.177.18583,758
10/3/20147.337.407.257.26723,590
10/2/20147.407.497.307.45549,202
10/1/20147.467.487.347.39679,068
9/30/20147.557.557.437.43771,303
9/29/20147.437.557.427.53463,449
9/26/20147.407.487.357.47345,024
9/25/20147.487.487.327.38541,417
9/24/20147.427.487.377.40384,037
9/23/20147.527.567.407.41645,265
9/22/20147.657.687.517.52495,721
9/19/20147.787.857.597.691,056,365
9/18/20147.897.907.687.71671,143
9/17/20147.777.967.707.88682,006
9/16/20147.697.797.677.75345,913
9/15/20147.787.797.677.71408,860
9/12/20148.038.047.757.76831,477
9/11/20147.948.087.918.05463,396
9/10/20148.078.077.937.95709,978
9/9/20148.158.158.038.07341,325
9/8/20148.098.168.088.15306,277
9/5/20148.018.098.018.08314,427
9/4/20148.048.048.008.03370,012
9/3/20148.118.157.998.00408,466
9/2/20148.128.138.058.07514,929
8/29/20148.058.097.998.09542,076
8/28/20148.078.077.968.02381,935
8/27/20148.158.158.038.09713,812
8/26/20148.138.158.088.10407,534
8/25/20148.108.128.058.06442,007
8/22/20148.068.098.028.06383,096
8/21/20148.038.107.978.07594,051
8/20/20147.938.017.868.01386,098
8/19/20147.848.037.837.94768,927
8/18/20147.757.847.757.84550,775
8/15/20147.817.817.687.71376,449
8/14/20147.687.757.657.74438,799
8/13/20147.647.767.607.661,085,382
8/12/20147.687.717.577.61567,877
8/11/20147.637.747.617.71515,004
8/8/20147.507.607.437.59561,346
8/7/20147.597.627.457.51349,773
8/6/20147.417.597.347.54648,851
8/5/20147.557.567.417.43686,323
8/4/20147.677.687.497.59883,832
8/1/20147.867.867.597.62916,955
7/31/20147.967.967.707.701,052,409
7/30/20147.897.917.827.87617,202
7/29/20147.877.937.847.84406,351
7/28/20147.978.007.877.88672,700
7/25/20148.028.087.947.96644,240
7/24/20148.168.188.028.04539,921
7/23/20148.168.198.118.12250,751
7/22/20148.108.178.058.13330,386
7/21/20148.038.138.008.10643,671
7/18/20148.028.128.018.05600,453
7/17/20148.068.088.018.04643,310
7/16/20148.218.258.028.10887,314
7/15/20148.198.298.138.21735,693
7/14/20148.148.188.088.13412,192
7/11/20148.098.148.038.12529,138
7/10/20148.088.148.048.11446,655
7/9/20148.178.208.088.14440,473
7/8/20148.298.358.258.35802,461
7/7/20148.358.368.288.29560,967
7/3/20148.418.418.298.36328,895
7/2/20148.358.438.288.40498,251
7/1/20148.308.438.288.34776,877
6/30/20148.248.278.108.27593,066
6/27/20148.198.298.188.27681,778
6/26/20148.248.258.148.24337,930
6/25/20148.228.238.138.21439,931
6/24/20148.308.428.248.25488,082
6/23/20148.288.378.278.29719,095
6/20/20148.308.328.218.261,151,402
6/19/20148.258.328.208.25608,573
6/18/20148.238.268.138.25351,433
6/17/20148.128.288.128.22637,570
6/16/20148.078.128.028.11556,825
6/13/20148.018.077.978.07588,008
6/12/20148.008.027.917.97494,806
6/11/20148.058.107.968.01365,634
6/10/20148.138.188.038.06395,465
6/9/20148.168.238.138.15580,593
6/6/20148.118.228.088.15463,610
6/5/20147.888.107.888.07950,508
6/4/20147.927.927.827.85701,783
6/3/20147.918.037.867.93912,818
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center