RAIT FINANCIAL TRUST NEW (NY: RAS)
8.160 USD  +0.100 (+1.24%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 8.040 8.090 7.940 8.060 562,872 +0.05(+0.62%)
Apr 15, 2014 7.900 8.040 7.840 8.010 577,707 +0.11(+1.39%)
Apr 14, 2014 7.860 8.010 7.840 7.900 687,458 +0.10(+1.28%)
Apr 11, 2014 7.910 7.950 7.740 7.800 847,509 -0.16(-2.01%)
Apr 10, 2014 8.070 8.170 7.930 7.960 576,926 -0.14(-1.73%)
Apr 09, 2014 8.160 8.190 8.010 8.100 548,994 -0.01(-0.12%)
Apr 08, 2014 8.100 8.228 8.070 8.110 531,160 +0.04(+0.50%)
Apr 07, 2014 8.340 8.360 8.050 8.070 858,705 -0.27(-3.24%)
Apr 04, 2014 8.470 8.520 8.340 8.340 706,443 -0.09(-1.07%)
Apr 03, 2014 8.380 8.440 8.320 8.430 505,151 +0.02(+0.24%)
Apr 02, 2014 8.310 8.450 8.270 8.410 719,671 -0.11(-1.29%)
Apr 01, 2014 8.500 8.530 8.420 8.520 910,281 +0.03(+0.35%)
Mar 31, 2014 8.370 8.490 8.320 8.490 1,066,652 +0.14(+1.68%)
Mar 28, 2014 8.210 8.380 8.190 8.350 375,368 +0.19(+2.33%)
Mar 27, 2014 8.140 8.270 8.090 8.160 639,859 +0.03(+0.37%)
Mar 26, 2014 8.400 8.400 8.120 8.130 571,712 -0.24(-2.87%)
Mar 25, 2014 8.360 8.420 8.335 8.370 614,535 +0.04(+0.48%)
Mar 24, 2014 8.350 8.385 8.300 8.330 632,863 -0.02(-0.24%)
Mar 21, 2014 8.380 8.390 8.310 8.350 1,071,814 +0.05(+0.60%)
Mar 20, 2014 8.320 8.340 8.210 8.300 472,699 +0.00(+0.00%)
Mar 19, 2014 8.300 8.440 8.200 8.300 765,476 +0.00(+0.00%)
Mar 18, 2014 8.150 8.300 8.120 8.300 592,116 +0.13(+1.59%)
Mar 17, 2014 8.050 8.210 8.050 8.170 1,002,484 +0.15(+1.87%)
Mar 14, 2014 8.040 8.100 8.010 8.020 433,146 -0.03(-0.37%)
Mar 13, 2014 8.090 8.140 8.010 8.050 445,271 +0.00(+0.00%)
Mar 12, 2014 8.060 8.190 8.040 8.050 628,266 -0.02(-0.25%)
Mar 11, 2014 8.250 8.260 8.050 8.070 730,077 -0.18(-2.18%)
Mar 10, 2014 8.210 8.320 8.180 8.250 612,385 +0.01(+0.12%)
Mar 07, 2014 8.410 8.450 8.220 8.240 693,456 -0.15(-1.79%)
Mar 06, 2014 8.400 8.450 8.300 8.390 681,870 +0.01(+0.12%)
Mar 05, 2014 8.180 8.400 8.180 8.380 781,665 +0.16(+1.95%)
Mar 04, 2014 8.290 8.360 8.220 8.220 1,359,662 -0.01(-0.12%)
Mar 03, 2014 8.250 8.300 8.140 8.230 696,830 -0.08(-0.96%)
Feb 28, 2014 8.290 8.320 8.220 8.310 685,485 +0.05(+0.61%)
Feb 27, 2014 8.230 8.330 8.220 8.260 551,768 +0.01(+0.12%)
Feb 26, 2014 8.250 8.280 8.161 8.250 599,912 +0.04(+0.49%)
Feb 25, 2014 8.220 8.250 8.120 8.210 1,107,290 -0.02(-0.24%)
Feb 24, 2014 8.180 8.320 8.170 8.230 1,249,537 +0.02(+0.24%)
Feb 21, 2014 7.900 8.210 7.890 8.210 1,578,514 +0.31(+3.92%)
Feb 20, 2014 8.460 8.460 7.880 7.900 2,935,994 -0.60(-7.06%)
Feb 19, 2014 8.540 8.560 8.480 8.500 663,305 -0.04(-0.47%)
Feb 18, 2014 8.410 8.540 8.410 8.540 907,250 +0.11(+1.30%)
Feb 14, 2014 8.430 8.430 8.430 0 -0.02(-0.24%)
Feb 13, 2014 8.340 8.470 8.280 8.450 562,214 +0.06(+0.72%)
Feb 12, 2014 8.450 8.480 8.360 8.390 424,844 -0.08(-0.94%)
Feb 11, 2014 8.490 8.510 8.370 8.470 414,900 -0.02(-0.24%)
Feb 10, 2014 8.450 8.515 8.380 8.490 606,834 +0.03(+0.35%)
Feb 07, 2014 8.430 8.470 8.355 8.460 1,367,570 +0.07(+0.83%)
Feb 06, 2014 8.480 8.520 8.370 8.390 1,015,094 -0.08(-0.94%)
Feb 05, 2014 8.460 8.520 8.430 8.470 1,530,613 -0.05(-0.59%)
Feb 04, 2014 8.440 8.520 8.350 8.520 1,328,642 +0.13(+1.55%)
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