RAIT FINANCIAL TRUST NEW (NY: RAS)
6.860 USD  -0.010 (-0.15%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2015 6.840 6.900 6.810 6.860 637,329 -0.01(-0.15%)
Mar 30, 2015 6.710 6.870 6.660 6.870 700,361 +0.16(+2.38%)
Mar 27, 2015 6.650 6.750 6.650 6.710 340,289 +0.05(+0.75%)
Mar 26, 2015 6.650 6.770 6.650 6.660 635,417 -0.01(-0.15%)
Mar 25, 2015 6.730 6.810 6.670 6.670 347,645 -0.06(-0.89%)
Mar 24, 2015 6.790 6.850 6.730 6.730 485,320 -0.06(-0.88%)
Mar 23, 2015 6.660 6.840 6.660 6.790 875,816 +0.14(+2.11%)
Mar 20, 2015 6.760 6.810 6.620 6.650 1,563,225 -0.09(-1.34%)
Mar 19, 2015 6.850 6.920 6.730 6.740 618,733 -0.19(-2.74%)
Mar 18, 2015 6.740 6.940 6.620 6.930 732,281 +0.07(+1.02%)
Mar 17, 2015 7.200 7.200 6.730 6.860 3,195,910 -0.37(-5.12%)
Mar 16, 2015 7.240 7.270 7.150 7.230 225,861 +0.01(+0.14%)
Mar 13, 2015 7.260 7.320 7.140 7.220 204,081 -0.05(-0.69%)
Mar 12, 2015 7.100 7.270 7.060 7.270 320,939 +0.24(+3.41%)
Mar 11, 2015 7.000 7.070 6.990 7.030 197,703 +0.03(+0.43%)
Mar 10, 2015 7.000 7.050 6.930 7.000 724,559 -0.03(-0.43%)
Mar 09, 2015 7.090 7.140 7.000 7.030 321,021 -0.03(-0.42%)
Mar 06, 2015 7.150 7.210 7.050 7.060 395,926 -0.15(-2.08%)
Mar 05, 2015 7.210 7.280 7.160 7.210 227,666 +0.00(+0.00%)
Mar 04, 2015 7.270 7.180 7.210 238,576 -0.07(-0.96%)
Mar 03, 2015 7.210 7.280 397,241 -0.04(-0.55%)
Mar 02, 2015 7.370 7.410 7.200 7.320 473,326 -0.05(-0.68%)
Feb 27, 2015 7.360 7.430 7.280 7.370 655,364 -0.01(-0.14%)
Feb 26, 2015 7.200 7.440 7.185 7.380 529,466 +0.17(+2.36%)
Feb 25, 2015 7.130 7.195 7.100 7.210 784,543 +0.01(+0.14%)
Feb 24, 2015 7.350 7.350 7.080 7.200 875,436 -0.22(-2.96%)
Feb 23, 2015 7.340 7.430 7.270 7.420 311,952 +0.06(+0.82%)
Feb 20, 2015 7.370 7.410 7.320 7.360 238,752 -0.01(-0.14%)
Feb 19, 2015 7.440 7.500 7.290 7.370 214,603 -0.12(-1.60%)
Feb 18, 2015 7.480 7.510 7.440 7.490 293,752 +0.00(+0.00%)
Feb 17, 2015 7.350 7.570 7.330 7.490 277,555 +0.11(+1.49%)
Feb 13, 2015 7.380 7.380 7.380 0 +0.06(+0.82%)
Feb 12, 2015 7.250 7.355 7.200 7.320 401,617 +0.12(+1.67%)
Feb 11, 2015 7.200 7.280 7.180 7.200 238,963 -0.03(-0.41%)
Feb 10, 2015 7.330 7.330 7.200 7.230 302,297 -0.06(-0.82%)
Feb 09, 2015 7.260 7.370 7.230 7.290 272,612 +0.01(+0.14%)
Feb 06, 2015 7.390 7.400 7.240 7.280 401,400 -0.10(-1.36%)
Feb 05, 2015 7.240 7.430 7.220 7.380 331,455 +0.15(+2.07%)
Feb 04, 2015 7.370 7.400 7.160 7.230 427,087 -0.20(-2.69%)
Feb 03, 2015 7.220 7.430 7.180 7.430 640,252 +0.22(+3.05%)
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