RAIT Financial Trust $8.17

up +0.11


17/4/2014 06:40 PM  |  NYSE : RAS  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAS historical data

Date Open High Low Close Volume
4/17/20148.028.177.958.17562,557
4/16/20148.048.097.948.06562,872
4/15/20147.908.047.848.01577,707
4/14/20147.868.017.847.90687,458
4/11/20147.917.957.747.80847,509
4/10/20148.078.177.937.96577,526
4/9/20148.168.198.018.10548,994
4/8/20148.108.238.078.11531,160
4/7/20148.348.368.058.07860,705
4/4/20148.478.528.348.34706,443
4/3/20148.388.448.328.43505,151
4/2/20148.318.458.278.41719,671
4/1/20148.508.538.428.52910,281
3/31/20148.378.498.328.491,066,810
3/28/20148.218.388.198.35375,368
3/27/20148.148.278.098.16644,059
3/26/20148.408.408.128.13571,712
3/25/20148.368.428.348.37614,535
3/24/20148.358.398.308.33632,863
3/21/20148.388.398.318.351,071,810
3/20/20148.328.348.218.30472,699
3/19/20148.308.448.208.30765,476
3/18/20148.158.308.128.30592,116
3/17/20148.058.218.058.171,002,480
3/14/20148.048.108.018.02433,146
3/13/20148.098.148.018.05445,471
3/12/20148.068.198.048.05628,466
3/11/20148.258.268.058.07730,077
3/10/20148.218.328.188.25612,385
3/7/20148.418.458.228.24693,456
3/6/20148.408.458.308.39681,870
3/5/20148.188.408.188.38781,665
3/4/20148.298.368.228.221,361,160
3/3/20148.258.308.148.23696,830
2/28/20148.298.328.228.31685,485
2/27/20148.238.338.228.26551,768
2/26/20148.258.288.168.25599,912
2/25/20148.228.258.128.211,116,960
2/24/20148.188.328.168.231,249,540
2/21/20147.908.217.898.211,578,510
2/20/20148.468.467.887.902,936,990
2/19/20148.548.568.488.50663,305
2/18/20148.418.548.418.54907,258
2/14/20148.468.478.378.43287,742
2/13/20148.348.478.288.45562,214
2/12/20148.458.488.368.39424,844
2/11/20148.498.518.378.47414,900
2/10/20148.458.528.388.49606,834
2/7/20148.438.478.368.461,367,570
2/6/20148.488.528.378.391,015,090
2/5/20148.468.528.438.471,530,610
2/4/20148.448.528.358.521,328,640
2/3/20148.408.488.318.391,763,200
1/31/20148.348.508.318.442,887,180
1/30/20148.368.438.338.361,057,790
1/29/20148.318.368.258.29905,541
1/28/20148.358.398.298.33936,940
1/27/20148.198.408.198.332,288,380
1/24/20148.358.358.028.062,205,630
1/23/20148.478.498.358.371,159,570
1/22/20148.538.538.438.471,434,060
1/21/20148.428.488.378.481,266,700
1/17/20148.378.418.358.39990,414
1/16/20148.408.458.368.381,393,070
1/15/20148.368.468.358.402,112,870
1/14/20148.438.518.328.3816,564,200
1/13/20148.828.928.748.78733,221
1/10/20148.749.048.748.87812,084
1/9/20148.788.848.618.73799,998
1/8/20148.718.808.638.78864,557
1/7/20148.818.888.688.74717,760
1/6/20148.788.878.738.81648,917
1/3/20148.778.868.758.78511,420
1/2/20148.959.008.828.97523,824
12/31/20139.059.058.938.97512,451
12/30/20139.029.098.909.00515,991
12/27/20139.139.148.819.00687,148
12/26/20139.069.219.009.06705,866
12/24/20139.079.219.049.04317,164
12/23/20139.009.208.979.051,052,590
12/20/20138.708.998.688.991,150,170
12/19/20138.798.878.658.70748,546
12/18/20138.688.858.578.78652,372
12/17/20138.578.878.558.681,314,580
12/16/20138.548.608.488.57493,650
12/13/20138.528.638.518.52569,099
12/12/20138.428.648.428.50588,733
12/11/20138.348.528.258.51705,235
12/10/20138.328.458.308.34445,513
12/9/20138.258.398.218.35665,981
12/6/20138.498.548.178.211,139,060
12/5/20138.458.488.358.431,801,930
12/4/20138.078.568.008.512,809,760
12/3/20138.078.158.058.13569,703
12/2/20138.188.248.078.09533,134
11/29/20138.318.318.188.21295,414
11/27/20138.058.267.998.25718,463
11/26/20138.208.228.018.056,941,090
11/25/20138.148.298.098.20851,734
11/22/20138.068.168.028.09574,293
Trading Center