$6.43 -0.05 (%) RAIT Financial Trust - NYSE

May. 1, 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
5/1/20156.466.476.216.431,138,702
4/30/20156.786.796.436.481,296,099
4/29/20156.686.716.486.511,023,271
4/28/20156.766.806.706.71563,595
4/27/20156.756.856.746.76375,073
4/24/20156.716.786.716.75224,473
4/23/20156.726.756.696.72285,582
4/22/20156.756.776.666.76313,723
4/21/20156.726.766.706.75463,110
4/20/20156.716.756.696.70328,920
4/17/20156.736.766.676.70340,342
4/16/20156.796.846.726.77264,306
4/15/20156.756.886.716.83442,899
4/14/20156.736.786.696.70338,453
4/13/20156.756.806.726.72302,374
4/10/20156.736.816.706.77395,356
4/9/20156.866.936.706.70330,995
4/8/20156.856.956.806.87642,561
4/7/20157.007.046.967.00545,533
4/6/20156.997.086.957.01609,440
4/2/20156.997.056.936.99643,126
4/1/20156.857.006.856.98931,819
3/31/20156.846.906.816.86637,329
3/30/20156.716.876.666.87700,361
3/27/20156.656.756.656.71340,289
3/26/20156.656.776.656.66635,417
3/25/20156.736.816.676.67347,645
3/24/20156.796.856.736.73485,320
3/23/20156.666.846.666.79875,816
3/20/20156.766.816.626.651,563,225
3/19/20156.856.926.736.74618,733
3/18/20156.746.946.626.93732,281
3/17/20157.207.206.736.863,195,910
3/16/20157.247.277.157.23225,861
3/13/20157.267.327.147.22204,081
3/12/20157.107.277.067.27320,939
3/11/20157.007.076.997.03197,703
3/10/20157.007.056.937.00724,559
3/9/20157.097.147.007.03321,021
3/6/20157.157.217.057.06395,926
3/5/20157.217.287.167.21227,666
3/4/20157.227.277.187.21238,576
3/3/20157.297.327.217.28397,241
3/2/20157.367.417.207.32473,326
2/27/20157.367.437.287.37655,364
2/26/20157.207.447.197.38529,466
2/25/20157.137.217.107.21784,543
2/24/20157.357.357.087.20875,436
2/23/20157.347.437.277.42311,952
2/20/20157.377.417.327.36238,752
2/19/20157.447.507.297.37214,603
2/18/20157.487.517.447.49293,752
2/17/20157.357.577.337.49277,555
2/13/20157.337.417.247.38358,924
2/12/20157.257.367.207.32401,617
2/11/20157.207.287.187.20238,963
2/10/20157.337.337.207.23302,297
2/9/20157.267.377.237.29272,612
2/6/20157.397.407.247.28401,400
2/5/20157.247.437.227.38331,455
2/4/20157.377.407.167.23427,087
2/3/20157.227.437.187.43640,252
2/2/20157.067.227.007.21432,498
1/30/20157.207.227.027.05477,572
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center