$3.29 +0.04 (%) RAIT Financial Trust - NYSE ARCA

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAS historical data

Date Open High Low Close Volume
12/9/20163.253.303.223.29539,770
12/8/20163.193.253.153.25546,680
12/7/20163.203.203.143.20382,334
12/6/20163.093.203.093.18587,826
12/5/20163.053.103.013.10544,455
12/2/20163.063.062.973.03245,992
12/1/20163.073.102.973.03387,008
11/30/20163.093.093.013.07376,905
11/29/20163.093.123.053.07356,510
11/28/20163.083.093.053.07251,300
11/25/20163.093.103.053.08131,495
11/23/20163.093.103.043.09279,003
11/22/20163.083.103.043.09275,935
11/21/20163.123.123.003.05377,009
11/18/20163.013.083.003.05434,109
11/17/20163.073.102.953.00479,200
11/16/20162.983.062.983.06412,711
11/15/20162.983.002.932.98447,484
11/14/20162.903.002.892.94538,829
11/11/20162.692.892.662.87617,966
11/10/20162.742.782.612.69575,999
11/9/20162.572.752.502.70534,155
11/8/20162.702.712.612.61314,217
11/7/20162.592.782.582.70632,859
11/4/20162.562.602.412.58942,543
11/3/20162.862.942.572.581,160,021
11/2/20163.003.002.872.87587,047
11/1/20163.043.072.972.98337,731
10/31/20163.053.083.043.05498,969
10/28/20163.063.083.013.03268,058
10/27/20163.113.123.013.01323,904
10/26/20163.193.193.103.11326,811
10/25/20163.193.213.163.19227,317
10/24/20163.143.213.143.19307,611
10/21/20163.093.153.093.12322,999
10/20/20163.163.163.103.13218,798
10/19/20163.073.163.043.13373,044
10/18/20162.983.062.963.06327,706
10/17/20162.952.972.932.96214,214
10/14/20163.003.032.952.95389,687
10/13/20163.003.052.983.00363,685
10/12/20163.003.062.973.00474,499
10/11/20163.093.113.003.01420,742
10/10/20163.003.092.993.03470,184
10/7/20163.103.132.962.96608,933
10/6/20163.083.082.942.96597,099
10/5/20163.173.193.073.07539,036
10/4/20163.393.393.173.20474,885
10/3/20163.383.393.323.36433,181
9/30/20163.273.383.243.38663,998
9/29/20163.283.323.243.28413,969
9/28/20163.283.283.143.25612,435
9/27/20163.383.383.203.23703,249
9/26/20163.373.403.353.37585,311
9/23/20163.373.403.363.37380,459
9/22/20163.383.403.353.37600,303
9/21/20163.233.353.223.34653,872
9/20/20163.153.233.143.22567,038
9/19/20163.103.153.063.14401,532
9/16/20162.973.102.943.09989,677
9/15/20163.033.062.972.99358,424
9/14/20163.063.083.013.041,157,286
9/13/20163.013.083.013.061,381,903
9/12/20163.033.113.003.05538,067
9/9/20163.093.103.003.051,598,725
9/8/20163.123.123.073.09192,488
9/7/20163.133.173.083.11337,949
9/6/20163.103.173.053.15428,343
9/2/20163.043.113.043.09304,146
9/1/20163.113.123.013.02366,054
8/31/20163.033.153.003.14809,572
8/30/20163.023.052.993.04476,079
8/29/20163.023.062.983.01847,057
8/26/20163.013.072.953.00292,285
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center