RAIT FINANCIAL TRUST NEW (NY: RAS)
8.070 USD  +0.060 (+0.75%)
Streaming Delayed Price  /  Updated: 2:03 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 8.300 8.430 8.280 8.340 776,877 +0.07(+0.85%)
Jun 30, 2014 8.240 8.270 8.100 8.270 593,066 +0.00(+0.00%)
Jun 27, 2014 8.190 8.290 8.180 8.270 681,778 +0.03(+0.36%)
Jun 26, 2014 8.240 8.250 8.140 8.240 337,930 +0.03(+0.37%)
Jun 25, 2014 8.220 8.230 8.130 8.210 439,931 -0.04(-0.48%)
Jun 24, 2014 8.300 8.420 8.240 8.250 488,082 -0.04(-0.48%)
Jun 23, 2014 8.280 8.370 8.270 8.290 719,095 +0.03(+0.36%)
Jun 20, 2014 8.300 8.320 8.210 8.260 1,151,402 +0.01(+0.12%)
Jun 19, 2014 8.250 8.320 8.200 8.250 608,573 +0.00(+0.00%)
Jun 18, 2014 8.230 8.260 8.130 8.250 349,017 +0.03(+0.36%)
Jun 17, 2014 8.120 8.280 8.120 8.220 637,570 +0.11(+1.36%)
Jun 16, 2014 8.070 8.120 8.020 8.110 556,825 +0.04(+0.50%)
Jun 13, 2014 8.010 8.070 7.970 8.070 588,008 +0.10(+1.25%)
Jun 12, 2014 8.000 8.020 7.910 7.970 494,806 -0.04(-0.50%)
Jun 11, 2014 8.050 8.100 7.960 8.010 365,634 -0.05(-0.62%)
Jun 10, 2014 8.130 8.180 8.030 8.060 395,465 -0.09(-1.10%)
Jun 06, 2014 8.110 8.220 8.080 8.150 463,610 +0.08(+0.99%)
Jun 05, 2014 7.880 8.100 7.880 8.070 950,508 +0.22(+2.80%)
Jun 04, 2014 7.920 7.920 7.820 7.850 701,783 -0.08(-1.01%)
Jun 03, 2014 7.910 8.030 7.860 7.930 912,818 +0.09(+1.15%)
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