$3.13 -0.01 (%) RAIT Financial Trust - New York Stock Exchange, Inc.

Jun. 30, 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
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
5/10/20163.043.142.983.09596,897
5/9/20162.923.102.853.05938,655
5/6/20162.903.022.892.98342,830
5/5/20163.033.042.902.93477,836
5/4/20162.913.002.883.00430,443
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center