$7.05 -0.15 (%) RAIT Financial Trust - NYSE

Jan. 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
1/29/20157.177.227.067.20545,159
1/28/20157.277.277.137.14347,325
1/27/20157.167.287.137.23284,125
1/26/20157.207.257.127.23396,786
1/23/20157.207.227.057.20431,233
1/22/20157.077.257.007.24716,104
1/21/20156.857.016.807.00556,646
1/20/20157.027.076.866.89541,717
1/16/20156.897.066.847.041,462,007
1/15/20156.927.036.856.94605,072
1/14/20156.766.916.706.89982,048
1/13/20157.107.156.846.841,179,148
1/12/20157.137.207.007.06760,640
1/9/20157.317.337.037.111,091,511
1/8/20157.077.337.057.291,497,794
1/7/20157.177.276.987.011,325,971
1/6/20157.427.466.887.333,839,366
1/5/20157.607.857.557.77656,898
1/2/20157.727.857.617.85418,424
12/31/20147.777.887.677.67487,179
12/30/20147.817.887.717.77447,251
12/29/20147.857.947.837.85318,866
12/26/20147.807.897.797.83277,872
12/24/20147.817.897.767.78287,765
12/23/20147.867.907.777.81517,748
12/22/20147.857.937.797.801,012,480
12/19/20147.387.857.357.831,370,021
12/18/20147.517.517.357.38587,133
12/17/20147.117.437.107.43662,122
12/16/20147.057.177.027.08786,540
12/15/20147.477.477.057.06970,385
12/12/20147.617.737.417.42622,646
12/11/20147.647.717.447.70512,470
12/10/20147.687.697.587.64510,974
12/9/20147.547.717.467.69685,487
12/8/20147.687.717.587.63446,115
12/5/20147.647.747.607.68433,323
12/4/20147.617.697.597.65404,027
12/3/20147.607.677.557.63437,594
12/2/20147.437.627.407.61681,564
12/1/20147.367.547.357.42789,123
11/28/20147.367.437.347.39376,955
11/26/20147.297.367.247.34305,605
11/25/20147.307.357.277.27398,087
11/24/20147.217.377.217.30782,615
11/21/20147.257.297.137.19433,105
11/20/20147.087.177.057.16417,101
11/19/20147.157.187.057.07467,186
11/18/20147.187.237.107.13413,493
11/17/20147.267.297.117.16549,182
11/14/20147.237.317.227.24354,445
11/13/20147.347.407.227.23366,581
11/12/20147.287.407.227.29950,626
11/11/20147.287.307.217.28230,985
11/10/20147.277.307.157.28562,204
11/7/20147.197.307.107.29467,921
11/6/20147.217.327.127.17506,512
11/5/20147.207.317.117.20488,016
11/4/20147.327.367.147.17493,420
11/3/20147.387.427.287.37464,544
10/31/20147.627.627.287.33742,574
10/30/20147.267.457.157.36621,867
10/29/20147.567.567.357.44422,457
10/28/20147.267.537.267.53621,574
10/27/20147.237.267.187.21421,111
10/24/20147.417.457.237.24845,616
10/23/20147.417.477.357.41375,368
10/22/20147.547.627.327.34487,491
10/21/20147.437.557.387.53395,593
10/20/20147.287.457.287.39436,197
10/17/20147.247.317.197.29593,130
10/16/20146.957.186.947.17644,685
10/15/20146.907.066.867.04702,083
10/14/20147.077.096.926.97910,144
10/13/20147.017.086.976.99556,830
10/10/20147.037.156.986.99723,277
10/9/20147.177.227.047.07661,956
10/8/20146.947.166.937.16994,219
10/7/20147.177.176.926.94978,983
10/6/20147.307.317.177.18583,758
10/3/20147.337.407.257.26723,590
10/2/20147.407.497.307.45549,202
10/1/20147.467.487.347.39679,068
9/30/20147.557.557.437.43771,303
9/29/20147.437.557.427.53463,449
9/26/20147.407.487.357.47345,024
9/25/20147.487.487.327.38541,417
9/24/20147.427.487.377.40384,037
9/23/20147.527.567.407.41645,265
9/22/20147.657.687.517.52495,721
9/19/20147.787.857.597.691,056,365
9/18/20147.897.907.687.71671,143
9/17/20147.777.967.707.88682,006
9/16/20147.697.797.677.75345,913
9/15/20147.787.797.677.71408,860
9/12/20148.038.047.757.76831,477
9/11/20147.948.087.918.05463,396
9/10/20148.078.077.937.95709,978
9/9/20148.158.158.038.07341,325
9/8/20148.098.168.088.15306,277
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center