$1.98 -0.03 (%) RAIT Financial Trust - NYSE

Feb. 10, 2016 | 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
2/10/20162.012.051.971.98890,255
2/9/20162.092.101.992.011,099,698
2/8/20162.182.222.092.111,209,571
2/5/20162.252.332.222.22969,489
2/4/20162.372.412.252.271,457,621
2/3/20162.362.442.272.38598,821
2/2/20162.502.502.312.32818,745
2/1/20162.512.552.412.54660,160
1/29/20162.592.652.482.561,216,237
1/28/20162.482.572.452.50608,080
1/27/20162.452.562.432.46747,387
1/26/20162.202.552.142.491,398,205
1/25/20162.232.342.162.17965,927
1/22/20162.222.272.172.261,066,878
1/21/20162.102.192.062.101,364,065
1/20/20162.022.111.942.082,719,532
1/19/20162.252.252.032.061,050,527
1/15/20162.222.262.072.251,209,645
1/14/20162.202.391.982.321,791,378
1/13/20162.292.352.212.221,069,250
1/12/20162.562.582.182.301,882,826
1/11/20162.632.632.502.512,043,073
1/8/20162.662.692.602.641,547,199
1/7/20162.652.742.622.672,339,957
1/6/20162.702.762.682.69713,120
1/5/20162.732.842.712.81925,905
1/4/20162.682.752.642.74917,299
12/31/20152.642.752.642.70857,909
12/30/20152.612.692.612.67908,786
12/29/20152.682.722.592.631,564,747
12/28/20152.772.782.692.701,267,308
12/24/20152.752.822.752.80459,402
12/23/20152.792.832.692.741,147,182
12/22/20152.752.812.722.78776,714
12/21/20152.682.792.682.73971,440
12/18/20152.832.872.622.633,276,396
12/17/20152.752.842.752.83974,082
12/16/20152.612.762.572.741,852,094
12/15/20152.352.572.302.543,855,596
12/14/20152.452.462.252.272,926,663
12/11/20152.602.702.462.491,937,057
12/10/20152.802.802.612.632,787,881
12/9/20152.882.942.802.822,708,965
12/8/20153.093.152.892.975,020,789
12/7/20154.114.144.024.05877,084
12/4/20154.194.204.114.15703,401
12/3/20154.244.264.174.18571,427
12/2/20154.304.354.234.24597,261
12/1/20154.324.374.274.30595,853
11/30/20154.384.454.284.32848,958
11/27/20154.294.394.294.38254,846
11/25/20154.224.304.204.29489,444
11/24/20154.214.284.194.22865,305
11/23/20154.304.344.194.19649,108
11/20/20154.374.414.284.28505,289
11/19/20154.484.504.364.36389,725
11/18/20154.294.504.294.49650,731
11/17/20154.444.484.284.32662,337
11/16/20154.524.584.424.46643,930
11/13/20154.544.604.474.53692,630
11/12/20154.654.704.564.57501,011
11/11/20154.674.734.624.68364,261
11/10/20154.644.734.624.68460,571
11/9/20154.814.834.644.66513,979
11/6/20154.904.924.754.83830,080
11/5/20155.045.044.904.92574,243
11/4/20155.155.205.045.07481,955
11/3/20155.105.215.065.15714,752
11/2/20154.885.144.865.11555,147
10/30/20154.985.004.754.85776,180
10/29/20154.944.984.884.91258,476
10/28/20154.885.034.804.98523,118
10/27/20155.085.094.874.89543,895
10/26/20155.135.145.035.08405,812
10/23/20155.105.125.055.12276,345
10/22/20155.095.155.025.09431,924
10/21/20155.125.155.045.04342,918
10/20/20155.045.175.045.11517,492
10/19/20155.185.205.015.07408,931
10/16/20155.215.315.105.19865,382
10/15/20155.135.205.045.191,355,280
10/14/20155.185.225.115.13406,318
10/13/20155.215.305.135.16581,767
10/12/20155.305.375.235.26537,296
10/9/20155.445.455.305.31314,126
10/8/20155.345.435.335.41478,095
10/7/20155.165.395.165.38594,727
10/6/20155.375.435.325.36767,499
10/5/20155.205.385.195.37652,605
10/2/20155.035.175.005.17456,731
10/1/20154.995.074.945.05483,478
9/30/20155.005.074.774.961,654,550
9/29/20155.195.234.955.00783,632
9/28/20155.415.455.135.18694,501
9/25/20155.565.575.415.42546,473
9/24/20155.585.595.505.56327,526
9/23/20155.515.625.515.58403,810
9/22/20155.535.625.485.50688,540
9/21/20155.525.705.515.58776,047
9/18/20155.305.545.285.531,330,441
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center