$5.82 +0.19 (%) RAIT Financial Trust - NYSE

Jul. 30, 2015 | 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
7/29/20155.365.675.305.63582,329
7/28/20155.555.555.365.36634,095
7/27/20155.535.555.515.52323,648
7/24/20155.565.635.535.54507,207
7/23/20155.815.815.515.55787,329
7/22/20155.825.875.645.79512,542
7/21/20155.885.915.805.86356,662
7/20/20156.006.065.855.88372,605
7/17/20156.036.075.976.01220,084
7/16/20156.056.136.016.03346,448
7/15/20156.076.135.996.02423,995
7/14/20156.036.146.026.10382,590
7/13/20156.006.105.966.02569,654
7/10/20155.836.095.835.97565,126
7/9/20155.945.985.795.82660,542
7/8/20155.926.005.855.91489,121
7/7/20156.166.206.066.19576,188
7/6/20156.106.186.056.18449,124
7/2/20156.186.216.106.13361,888
7/1/20156.166.246.056.14835,557
6/30/20156.366.426.046.111,387,382
6/29/20156.496.576.316.33592,586
6/26/20156.556.576.476.55650,159
6/25/20156.566.606.526.55371,509
6/24/20156.496.586.436.53451,245
6/23/20156.506.516.376.48737,870
6/22/20156.516.596.466.47478,738
6/19/20156.486.536.466.501,352,379
6/18/20156.476.596.426.52676,843
6/17/20156.306.466.296.45450,056
6/16/20156.296.346.196.27755,484
6/15/20156.306.356.286.28476,730
6/12/20156.346.386.316.34582,691
6/11/20156.396.396.336.36381,580
6/10/20156.356.436.286.37358,938
6/9/20156.416.416.306.34474,510
6/8/20156.436.476.376.39242,458
6/5/20156.386.476.376.45420,798
6/4/20156.406.436.356.36385,669
6/3/20156.416.496.396.40487,620
6/2/20156.346.456.346.39412,877
6/1/20156.396.466.326.34615,533
5/29/20156.436.456.356.36734,101
5/28/20156.436.486.406.45444,630
5/27/20156.406.466.346.45344,511
5/26/20156.446.466.376.39735,083
5/22/20156.496.556.466.50360,262
5/21/20156.526.586.506.52356,733
5/20/20156.516.556.446.52247,002
5/19/20156.516.556.466.50312,818
5/18/20156.466.596.416.52323,109
5/15/20156.426.526.406.51402,609
5/14/20156.406.466.376.44277,759
5/13/20156.506.606.336.35409,197
5/12/20156.406.506.306.48473,940
5/11/20156.446.576.426.43366,900
5/8/20156.496.586.466.47417,854
5/7/20156.326.546.316.46502,466
5/6/20156.316.386.306.35670,406
5/5/20156.376.426.326.34839,681
5/4/20156.426.496.366.41628,631
5/1/20156.466.476.216.431,138,702
4/30/20156.786.796.436.481,296,099
4/29/20156.686.716.486.511,023,271
4/28/20156.766.806.706.71563,595
4/27/20156.756.856.746.76375,073
4/24/20156.716.786.716.75224,473
4/23/20156.726.756.696.72285,582
4/22/20156.756.776.666.76313,723
4/21/20156.726.766.706.75463,110
4/20/20156.716.756.696.70328,920
4/17/20156.736.766.676.70340,342
4/16/20156.796.846.726.77264,306
4/15/20156.756.886.716.83442,899
4/14/20156.736.786.696.70338,453
4/13/20156.756.806.726.72302,374
4/10/20156.736.816.706.77395,356
4/9/20156.866.936.706.70330,995
4/8/20156.856.956.806.87642,561
4/7/20157.007.046.967.00545,533
4/6/20156.997.086.957.01609,440
4/2/20156.997.056.936.99643,126
4/1/20156.857.006.856.98931,819
3/31/20156.846.906.816.86637,329
3/30/20156.716.876.666.87700,361
3/27/20156.656.756.656.71340,289
3/26/20156.656.776.656.66635,417
3/25/20156.736.816.676.67347,645
3/24/20156.796.856.736.73485,320
3/23/20156.666.846.666.79875,816
3/20/20156.766.816.626.651,563,225
3/19/20156.856.926.736.74618,733
3/18/20156.746.946.626.93732,281
3/17/20157.207.206.736.863,195,910
3/16/20157.247.277.157.23225,861
3/13/20157.267.327.147.22204,081
3/12/20157.107.277.067.27320,939
3/11/20157.007.076.997.03197,703
3/10/20157.007.056.937.00724,559
3/9/20157.097.147.007.03321,021
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!