RAIT FINANCIAL TRUST NEW (NY: RAS)
7.700 USD  -0.010 (-0.13%)
Streaming Delayed Price  /  Updated: 11:30 AM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 15, 2014 7.780 7.790 7.670 7.710 408,860 -0.05(-0.64%)
Sep 12, 2014 8.030 8.030 7.750 7.760 831,477 -0.29(-3.60%)
Sep 11, 2014 7.940 8.080 7.910 8.050 463,396 +0.10(+1.26%)
Sep 10, 2014 8.070 8.070 7.930 7.950 709,978 -0.12(-1.49%)
Sep 09, 2014 8.150 8.150 8.030 8.070 341,325 -0.08(-0.98%)
Sep 08, 2014 8.090 8.150 8.080 8.150 306,277 +0.07(+0.87%)
Sep 05, 2014 8.010 8.090 8.010 8.080 314,427 +0.05(+0.62%)
Sep 04, 2014 8.040 8.040 8.000 8.030 370,012 +0.03(+0.37%)
Sep 03, 2014 8.110 8.120 7.990 8.000 408,466 -0.07(-0.87%)
Sep 02, 2014 8.120 8.130 8.050 8.070 514,929 -0.02(-0.25%)
Aug 29, 2014 8.090 8.090 8.090 0 +0.07(+0.87%)
Aug 28, 2014 8.070 8.070 7.960 8.020 381,935 -0.07(-0.87%)
Aug 27, 2014 8.150 8.150 8.030 8.090 713,812 -0.01(-0.12%)
Aug 26, 2014 8.150 8.080 8.100 407,534 +0.04(+0.50%)
Aug 25, 2014 8.100 8.120 8.050 8.060 442,007 +0.00(+0.00%)
Aug 22, 2014 8.060 8.070 8.040 8.060 383,096 -0.01(-0.12%)
Aug 21, 2014 8.030 8.100 7.980 8.070 594,051 +0.06(+0.75%)
Aug 20, 2014 7.930 8.010 7.900 8.010 386,098 +0.07(+0.88%)
Aug 19, 2014 7.840 8.030 7.832 7.940 768,927 +0.10(+1.28%)
Aug 18, 2014 7.750 7.840 7.750 7.840 550,775 +0.13(+1.69%)
Aug 15, 2014 7.810 7.810 7.680 7.710 376,449 -0.03(-0.39%)
Aug 14, 2014 7.680 7.750 7.650 7.740 438,799 +0.08(+1.04%)
Aug 13, 2014 7.640 7.760 7.600 7.660 1,085,382 +0.05(+0.66%)
Aug 12, 2014 7.680 7.710 7.570 7.610 567,877 -0.10(-1.30%)
Aug 11, 2014 7.630 7.740 7.610 7.710 515,004 +0.12(+1.58%)
Aug 08, 2014 7.500 7.590 7.430 7.590 561,346 +0.08(+1.07%)
Aug 07, 2014 7.590 7.618 7.450 7.510 349,773 -0.03(-0.40%)
Aug 06, 2014 7.410 7.590 7.340 7.540 648,851 +0.11(+1.48%)
Aug 05, 2014 7.550 7.560 7.410 7.430 686,323 -0.16(-2.11%)
Aug 04, 2014 7.670 7.680 7.490 7.590 883,832 -0.03(-0.39%)
Aug 01, 2014 7.860 7.860 7.590 7.620 916,955 -0.08(-1.04%)
Jul 31, 2014 7.960 7.960 7.700 7.700 1,052,409 -0.17(-2.16%)
Jul 30, 2014 7.890 7.910 7.820 7.870 617,202 +0.03(+0.38%)
Jul 29, 2014 7.870 7.925 7.840 7.840 406,351 -0.04(-0.51%)
Jul 28, 2014 7.970 8.000 7.870 7.880 672,700 -0.08(-1.01%)
Jul 25, 2014 8.020 8.080 7.940 7.960 644,240 -0.08(-1.00%)
Jul 24, 2014 8.160 8.180 8.020 8.040 539,921 -0.08(-0.99%)
Jul 23, 2014 8.160 8.185 8.110 8.120 250,751 -0.01(-0.12%)
Jul 22, 2014 8.100 8.170 8.050 8.130 330,386 +0.03(+0.37%)
Jul 21, 2014 8.030 8.130 8.000 8.100 643,671 +0.05(+0.62%)
Jul 18, 2014 8.020 8.120 8.010 8.050 600,453 +0.01(+0.12%)
Jul 17, 2014 8.060 8.080 8.010 8.040 643,310 -0.06(-0.74%)
Jul 16, 2014 8.210 8.250 8.020 8.100 887,214 -0.11(-1.34%)
Jul 15, 2014 8.190 8.290 8.130 8.210 735,593 +0.08(+0.98%)
Jul 14, 2014 8.140 8.180 8.080 8.130 411,842 +0.01(+0.12%)
Jul 11, 2014 8.090 8.140 8.030 8.120 529,138 +0.01(+0.12%)
Jul 10, 2014 8.080 8.140 8.040 8.110 446,655 -0.03(-0.37%)
Jul 09, 2014 8.170 8.195 8.080 8.140 440,473 -0.21(-2.51%)
Jul 08, 2014 8.290 8.350 8.250 8.350 802,427 +0.06(+0.72%)
Jul 07, 2014 8.350 8.360 8.280 8.290 560,967 -0.07(-0.84%)
Jul 03, 2014 8.360 8.360 8.360 0 -0.04(-0.48%)
Jul 02, 2014 8.350 8.430 8.280 8.400 498,251 +0.06(+0.72%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here