RAIT Financial Trust $8.13

up +0.03


22/7/2014 04:03 PM  |  NYSE : RAS  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAS historical data

Date Open High Low Close Volume
7/22/20148.108.178.058.13330,386
7/21/20148.038.138.008.10643,671
7/18/20148.028.128.018.05600,453
7/17/20148.068.088.018.04643,310
7/16/20148.218.258.028.10887,314
7/15/20148.198.298.138.21735,693
7/14/20148.148.188.088.13412,192
7/11/20148.098.148.038.12529,138
7/10/20148.088.148.048.11446,655
7/9/20148.178.208.088.14440,473
7/8/20148.298.358.258.35802,461
7/7/20148.358.368.288.29560,967
7/3/20148.418.418.298.36328,895
7/2/20148.358.438.288.40498,251
7/1/20148.308.438.288.34776,877
6/30/20148.248.278.108.27593,066
6/27/20148.198.298.188.27681,778
6/26/20148.248.258.148.24337,930
6/25/20148.228.238.138.21439,931
6/24/20148.308.428.248.25488,082
6/23/20148.288.378.278.29719,095
6/20/20148.308.328.218.261,151,402
6/19/20148.258.328.208.25608,573
6/18/20148.238.268.138.25351,433
6/17/20148.128.288.128.22637,570
6/16/20148.078.128.028.11556,825
6/13/20148.018.077.978.07588,008
6/12/20148.008.027.917.97494,806
6/11/20148.058.107.968.01365,634
6/10/20148.138.188.038.06395,465
6/9/20148.168.238.138.15580,593
6/6/20148.118.228.088.15463,610
6/5/20147.888.107.888.07950,508
6/4/20147.927.927.827.85701,783
6/3/20147.918.037.867.93912,818
6/2/20147.887.927.827.84333,020
5/30/20147.887.897.827.84826,146
5/29/20147.957.977.877.87682,277
5/28/20148.008.027.917.94807,391
5/27/20147.948.057.918.00493,883
5/23/20147.787.937.757.93787,160
5/22/20147.847.847.727.75681,816
5/21/20147.887.887.767.81445,781
5/20/20147.807.847.757.82741,000
5/19/20147.757.867.737.83336,821
5/16/20147.767.837.737.79422,274
5/15/20147.787.797.667.79866,455
5/14/20147.817.947.777.81824,549
5/13/20147.927.997.857.85903,520
5/12/20147.837.997.837.91773,302
5/9/20147.998.017.817.831,206,539
5/8/20148.058.208.008.03951,174
5/7/20147.908.107.908.10774,979
5/6/20148.118.117.917.921,136,680
5/5/20148.018.167.998.13604,569
5/2/20148.078.187.998.031,538,040
5/1/20148.188.188.038.10580,983
4/30/20148.108.197.988.181,025,410
4/29/20148.268.398.098.09798,259
4/28/20148.258.388.208.27733,635
4/25/20148.158.278.118.23553,415
4/24/20148.288.288.128.19485,963
4/23/20148.228.328.188.26392,016
4/22/20148.158.328.158.22338,938
4/21/20148.158.168.068.16374,350
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
3/31/20148.378.498.328.491,066,809
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
3/21/20148.388.398.318.351,071,814
3/20/20148.328.348.218.30472,699
3/19/20148.308.448.208.30765,476
3/18/20148.158.308.128.30592,116
3/17/20148.058.218.058.171,002,484
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
3/4/20148.298.368.228.221,361,162
3/3/20148.258.308.148.23696,830
2/28/20148.298.328.228.31685,485
Trading Center