$7.45 +0.02 (%) RAIT Financial Trust - NYSE

Dec. 18, 2014 | 02:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAS historical data

Date Open High Low Close Volume
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
9/5/20148.018.098.018.08314,427
9/4/20148.048.048.008.03370,012
9/3/20148.118.157.998.00408,466
9/2/20148.128.138.058.07514,929
8/29/20148.058.097.998.09542,076
8/28/20148.078.077.968.02381,935
8/27/20148.158.158.038.09713,812
8/26/20148.138.158.088.10407,534
8/25/20148.108.128.058.06442,007
8/22/20148.068.098.028.06383,096
8/21/20148.038.107.978.07594,051
8/20/20147.938.017.868.01386,098
8/19/20147.848.037.837.94768,927
8/18/20147.757.847.757.84550,775
8/15/20147.817.817.687.71376,449
8/14/20147.687.757.657.74438,799
8/13/20147.647.767.607.661,085,382
8/12/20147.687.717.577.61567,877
8/11/20147.637.747.617.71515,004
8/8/20147.507.607.437.59561,346
8/7/20147.597.627.457.51349,773
8/6/20147.417.597.347.54648,851
8/5/20147.557.567.417.43686,323
8/4/20147.677.687.497.59883,832
8/1/20147.867.867.597.62916,955
7/31/20147.967.967.707.701,052,409
7/30/20147.897.917.827.87617,202
7/29/20147.877.937.847.84406,351
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center