$5.16 +0.13 (%) RAIT Financial Trust - NYSE

Aug. 28, 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
8/28/20155.045.214.995.16746,167
8/27/20154.965.134.965.031,047,063
8/26/20154.934.984.854.951,227,222
8/25/20155.085.104.834.851,277,799
8/24/20155.055.264.954.98932,166
8/21/20155.265.365.205.21512,144
8/20/20155.425.445.335.34394,220
8/19/20155.415.485.365.44484,246
8/18/20155.425.495.415.45437,774
8/17/20155.355.485.345.44719,820
8/14/20155.275.425.275.38549,781
8/13/20155.335.375.275.28470,007
8/12/20155.375.405.285.32733,812
8/11/20155.295.415.265.361,004,339
8/10/20155.245.325.235.27743,401
8/7/20155.335.405.165.221,439,414
8/6/20155.395.415.305.39762,770
8/5/20155.455.485.345.351,055,869
8/4/20155.485.495.385.42796,341
8/3/20155.315.485.285.422,202,403
7/31/20155.365.405.155.247,853,551
7/30/20155.816.035.755.82853,971
7/29/20155.365.675.305.63582,329
7/28/20155.555.555.365.36634,095
7/27/20155.535.555.515.52323,648
7/24/20155.565.635.535.54507,207
7/23/20155.815.815.515.55787,329
7/22/20155.825.875.645.79512,542
7/21/20155.885.915.805.86356,662
7/20/20156.006.065.855.88372,605
7/17/20156.036.075.976.01220,084
7/16/20156.056.136.016.03346,448
7/15/20156.076.135.996.02423,995
7/14/20156.036.146.026.10382,590
7/13/20156.006.105.966.02569,654
7/10/20155.836.095.835.97565,126
7/9/20155.945.985.795.82660,542
7/8/20155.926.005.855.91489,121
7/7/20156.166.206.066.19576,188
7/6/20156.106.186.056.18449,124
7/2/20156.186.216.106.13361,888
7/1/20156.166.246.056.14835,557
6/30/20156.366.426.046.111,387,382
6/29/20156.496.576.316.33592,586
6/26/20156.556.576.476.55650,159
6/25/20156.566.606.526.55371,509
6/24/20156.496.586.436.53451,245
6/23/20156.506.516.376.48737,870
6/22/20156.516.596.466.47478,738
6/19/20156.486.536.466.501,352,379
6/18/20156.476.596.426.52676,843
6/17/20156.306.466.296.45450,056
6/16/20156.296.346.196.27755,484
6/15/20156.306.356.286.28476,730
6/12/20156.346.386.316.34582,691
6/11/20156.396.396.336.36381,580
6/10/20156.356.436.286.37358,938
6/9/20156.416.416.306.34474,510
6/8/20156.436.476.376.39242,458
6/5/20156.386.476.376.45420,798
6/4/20156.406.436.356.36385,669
6/3/20156.416.496.396.40487,620
6/2/20156.346.456.346.39412,877
6/1/20156.396.466.326.34615,533
5/29/20156.436.456.356.36734,101
5/28/20156.436.486.406.45444,630
5/27/20156.406.466.346.45344,511
5/26/20156.446.466.376.39735,083
5/22/20156.496.556.466.50360,262
5/21/20156.526.586.506.52356,733
5/20/20156.516.556.446.52247,002
5/19/20156.516.556.466.50312,818
5/18/20156.466.596.416.52323,109
5/15/20156.426.526.406.51402,609
5/14/20156.406.466.376.44277,759
5/13/20156.506.606.336.35409,197
5/12/20156.406.506.306.48473,940
5/11/20156.446.576.426.43366,900
5/8/20156.496.586.466.47417,854
5/7/20156.326.546.316.46502,466
5/6/20156.316.386.306.35670,406
5/5/20156.376.426.326.34839,681
5/4/20156.426.496.366.41628,631
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!