$3.38 +0.10 (%) RAIT Financial Trust - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
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
7/20/20163.213.283.163.24401,511
7/19/20163.213.223.153.19207,509
7/18/20163.093.223.073.20570,846
7/15/20163.163.163.053.10304,878
7/14/20163.213.223.123.13251,780
7/13/20163.323.343.183.20424,853
7/12/20163.163.283.143.28898,982
7/11/20163.083.173.063.15554,273
7/8/20163.043.083.003.05462,529
7/7/20163.023.042.913.00592,819
7/6/20163.003.032.933.01441,151
7/5/20163.153.203.063.11653,666
7/1/20163.143.213.143.16601,119
6/30/20163.183.183.073.13460,351
6/29/20163.143.183.083.14527,644
6/28/20162.983.102.953.09461,429
6/27/20163.033.062.892.95800,733
6/24/20163.023.153.013.07864,291
6/23/20163.103.223.103.19412,574
6/22/20163.153.153.053.05262,311
6/21/20163.223.223.113.14270,388
6/20/20163.273.293.173.18347,660
6/17/20163.153.273.103.221,537,401
6/16/20163.073.142.983.13309,208
6/15/20162.993.152.973.09274,220
6/14/20163.013.072.932.98424,645
6/13/20163.103.163.003.05397,008
6/10/20163.203.243.103.12564,262
6/9/20163.223.283.173.26293,841
6/8/20163.303.323.233.24404,341
6/7/20163.213.313.213.30450,881
6/6/20163.173.263.153.21648,419
6/3/20163.393.393.123.17668,722
6/2/20163.333.363.273.32249,410
6/1/20163.283.353.273.35478,728
5/31/20163.363.363.283.32486,446
5/27/20163.293.363.263.32377,372
5/26/20163.313.383.253.28452,279
5/25/20163.283.383.273.30801,897
5/24/20163.083.273.083.261,712,255
5/23/20163.033.173.033.10579,673
5/20/20163.023.052.973.03405,260
5/19/20162.943.022.913.01779,179
5/18/20163.013.102.952.98413,627
5/17/20163.033.133.003.06723,508
5/16/20163.003.102.993.07475,253
5/13/20162.983.052.963.01354,659
5/12/20163.113.122.962.98669,409
5/11/20163.083.253.033.061,082,032
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center