$2.92 -0.18 (%) RAIT Financial Trust - New York Stock Exchange, Inc.

May. 3, 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
5/3/20163.053.062.842.92589,006
5/2/20163.053.123.013.10426,831
4/29/20163.053.102.953.04691,684
4/28/20163.143.193.033.03495,414
4/27/20163.103.173.083.12405,247
4/26/20162.923.192.913.121,582,119
4/25/20162.892.912.832.91493,990
4/22/20162.822.912.822.87345,447
4/21/20162.892.932.812.85593,104
4/20/20162.902.932.842.89527,995
4/19/20162.912.942.852.90521,018
4/18/20162.872.902.812.89374,577
4/15/20162.852.922.832.86404,353
4/14/20162.882.902.812.87458,259
4/13/20162.852.912.822.88537,262
4/12/20162.832.922.782.86440,868
4/11/20162.882.922.822.83402,820
4/8/20162.812.902.792.85487,542
4/7/20162.832.902.752.78402,882
4/6/20162.812.862.732.85392,369
4/5/20162.942.982.872.90667,180
4/4/20163.063.122.862.90931,236
4/1/20163.103.162.983.08353,130
3/31/20163.073.153.033.14854,496
3/30/20163.003.102.953.08856,355
3/29/20162.853.032.812.97737,643
3/28/20163.013.012.852.87463,322
3/24/20162.833.042.773.01540,847
3/23/20163.103.142.832.83477,763
3/22/20163.123.143.033.08293,403
3/21/20163.153.233.133.13342,310
3/18/20163.083.143.003.131,208,694
3/17/20162.913.082.843.05593,589
3/16/20162.782.902.712.89538,733
3/15/20162.902.932.762.80573,215
3/14/20162.832.992.792.90695,126
3/11/20162.752.862.672.831,166,375
3/10/20162.812.832.672.70497,632
3/9/20162.792.812.712.81650,274
3/8/20162.992.992.742.74643,846
3/7/20162.903.062.903.00958,186
3/4/20163.063.142.902.921,154,066
3/3/20162.893.102.893.011,060,382
3/2/20162.742.962.742.89920,941
3/1/20162.642.782.602.76800,883
2/29/20162.512.652.512.62831,418
2/26/20162.432.592.412.531,220,301
2/25/20162.272.482.242.431,051,864
2/24/20162.322.412.232.35747,956
2/23/20162.372.462.342.37434,806
2/22/20162.382.432.362.38551,885
2/19/20162.302.382.292.34542,082
2/18/20162.402.402.292.32538,380
2/17/20162.262.402.262.38849,849
2/16/20162.042.252.042.24950,360
2/12/20161.922.011.902.001,277,052
2/11/20161.951.971.851.901,368,158
2/10/20162.012.051.971.98890,255
2/9/20162.092.101.992.011,099,698
2/8/20162.182.222.092.111,209,571
2/5/20162.252.332.222.22969,489
2/4/20162.372.412.252.271,457,621
2/3/20162.362.442.272.38598,821
2/2/20162.502.502.312.32818,745
2/1/20162.512.552.412.54660,160
1/29/20162.592.652.482.561,216,237
1/28/20162.482.572.452.50608,080
1/27/20162.452.562.432.46747,387
1/26/20162.202.552.142.491,398,205
1/25/20162.232.342.162.17965,927
1/22/20162.222.272.172.261,066,878
1/21/20162.102.192.062.101,364,065
1/20/20162.022.111.942.082,719,532
1/19/20162.252.252.032.061,050,527
1/15/20162.222.262.072.251,209,645
1/14/20162.202.391.982.321,791,378
1/13/20162.292.352.212.221,069,250
1/12/20162.562.582.182.301,882,826
1/11/20162.632.632.502.512,043,073
1/8/20162.662.692.602.641,547,199
1/7/20162.652.742.622.672,339,957
1/6/20162.702.762.682.69713,120
1/5/20162.732.842.712.81925,905
1/4/20162.682.752.642.74917,299
12/31/20152.642.752.642.70857,909
12/30/20152.612.692.612.67908,786
12/29/20152.682.722.592.631,564,747
12/28/20152.772.782.692.701,267,308
12/24/20152.752.822.752.80459,402
12/23/20152.792.832.692.741,147,182
12/22/20152.752.812.722.78776,714
12/21/20152.682.792.682.73971,440
12/18/20152.832.872.622.633,276,396
12/17/20152.752.842.752.83974,082
12/16/20152.612.762.572.741,852,094
12/15/20152.352.572.302.543,855,596
12/14/20152.452.462.252.272,926,663
12/11/20152.602.702.462.491,937,057
12/10/20152.802.802.612.632,787,881
12/9/20152.882.942.802.822,708,965
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center