$2.96 -0.05 (%) RAIT Financial Trust - New York Stock Exchange, Inc.

Aug. 26, 2016 | 02:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAS historical data

Date Open High Low Close Volume
8/25/20163.003.043.003.01159,887
8/24/20163.033.093.003.02215,279
8/23/20163.043.123.043.05362,636
8/22/20163.033.063.013.06226,637
8/19/20163.063.093.003.06311,166
8/18/20163.013.103.013.08399,707
8/17/20162.953.032.933.03371,467
8/16/20163.003.072.952.98363,678
8/15/20163.033.103.023.04275,588
8/12/20163.013.083.003.05498,280
8/11/20163.053.072.883.00835,728
8/10/20163.103.163.033.04442,721
8/9/20163.123.193.083.10481,608
8/8/20163.123.253.093.10468,056
8/5/20163.183.263.083.151,035,936
8/4/20163.193.283.193.22343,605
8/3/20163.123.243.103.21306,176
8/2/20163.173.173.093.10318,734
8/1/20163.183.243.133.16434,447
7/29/20163.293.293.173.17457,551
7/28/20163.213.263.193.25204,095
7/27/20163.233.263.173.24271,144
7/26/20163.163.263.163.24384,597
7/25/20163.193.193.153.17237,873
7/22/20163.143.213.143.18205,004
7/21/20163.223.263.113.12344,583
7/20/20163.213.283.163.24401,511
7/19/20163.213.223.153.19207,509
7/18/20163.093.223.073.20570,846
7/15/20163.163.163.053.10304,878
7/14/20163.213.223.123.13251,780
7/13/20163.323.343.183.20424,853
7/12/20163.163.283.143.28898,982
7/11/20163.083.173.063.15554,273
7/8/20163.043.083.003.05462,529
7/7/20163.023.042.913.00592,819
7/6/20163.003.032.933.01441,151
7/5/20163.153.203.063.11653,666
7/1/20163.143.213.143.16601,119
6/30/20163.183.183.073.13460,351
6/29/20163.143.183.083.14527,644
6/28/20162.983.102.953.09461,429
6/27/20163.033.062.892.95800,733
6/24/20163.023.153.013.07864,291
6/23/20163.103.223.103.19412,574
6/22/20163.153.153.053.05262,311
6/21/20163.223.223.113.14270,388
6/20/20163.273.293.173.18347,660
6/17/20163.153.273.103.221,537,401
6/16/20163.073.142.983.13309,208
6/15/20162.993.152.973.09274,220
6/14/20163.013.072.932.98424,645
6/13/20163.103.163.003.05397,008
6/10/20163.203.243.103.12564,262
6/9/20163.223.283.173.26293,841
6/8/20163.303.323.233.24404,341
6/7/20163.213.313.213.30450,881
6/6/20163.173.263.153.21648,419
6/3/20163.393.393.123.17668,722
6/2/20163.333.363.273.32249,410
6/1/20163.283.353.273.35478,728
5/31/20163.363.363.283.32486,446
5/27/20163.293.363.263.32377,372
5/26/20163.313.383.253.28452,279
5/25/20163.283.383.273.30801,897
5/24/20163.083.273.083.261,712,255
5/23/20163.033.173.033.10579,673
5/20/20163.023.052.973.03405,260
5/19/20162.943.022.913.01779,179
5/18/20163.013.102.952.98413,627
5/17/20163.033.133.003.06723,508
5/16/20163.003.102.993.07475,253
5/13/20162.983.052.963.01354,659
5/12/20163.113.122.962.98669,409
5/11/20163.083.253.033.061,082,032
5/10/20163.043.142.983.09596,897
5/9/20162.923.102.853.05938,655
5/6/20162.903.022.892.98342,830
5/5/20163.033.042.902.93477,836
5/4/20162.913.002.883.00430,443
5/3/20163.053.062.842.92589,006
5/2/20163.053.123.013.10426,831
4/29/20163.053.102.953.04691,684
4/28/20163.143.193.033.03495,414
4/27/20163.103.173.083.12405,247
4/26/20162.923.192.913.121,582,119
4/25/20162.892.912.832.91493,990
4/22/20162.822.912.822.87345,447
4/21/20162.892.932.812.85593,104
4/20/20162.902.932.842.89527,995
4/19/20162.912.942.852.90521,018
4/18/20162.872.902.812.89374,577
4/15/20162.852.922.832.86404,353
4/14/20162.882.902.812.87458,259
4/13/20162.852.912.822.88537,262
4/12/20162.832.922.782.86440,868
4/11/20162.882.922.822.83402,820
4/8/20162.812.902.792.85487,542
4/7/20162.832.902.752.78402,882
4/6/20162.812.862.732.85392,369
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center