RAIT FINANCIAL TRUST NEW (NY: RAS)
7.240 USD  -0.170 (-2.29%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 7.410 7.450 7.230 7.240 845,616 -0.17(-2.29%)
Oct 23, 2014 7.410 7.470 7.360 7.410 375,368 +0.07(+0.95%)
Oct 22, 2014 7.620 7.320 7.340 487,491 -0.19(-2.52%)
Oct 21, 2014 7.430 7.550 7.380 7.530 395,593 +0.14(+1.89%)
Oct 20, 2014 7.280 7.300 7.280 7.390 436,197 +0.10(+1.37%)
Oct 17, 2014 7.240 7.310 7.190 7.290 593,130 +0.12(+1.67%)
Oct 16, 2014 6.950 7.180 6.940 7.170 644,685 +0.13(+1.85%)
Oct 15, 2014 6.900 7.060 6.860 7.040 702,083 +0.07(+1.00%)
Oct 14, 2014 7.070 7.090 6.924 6.970 910,144 -0.02(-0.29%)
Oct 13, 2014 7.010 7.080 6.970 6.990 556,830 +0.00(+0.00%)
Oct 10, 2014 7.030 7.150 6.990 6.990 723,277 -0.08(-1.13%)
Oct 09, 2014 7.170 7.220 7.040 7.070 661,956 -0.09(-1.26%)
Oct 08, 2014 6.940 7.160 6.930 7.160 994,219 +0.22(+3.17%)
Oct 07, 2014 7.170 7.170 6.920 6.940 978,983 -0.24(-3.34%)
Oct 06, 2014 7.300 7.310 7.170 7.180 583,758 -0.08(-1.10%)
Oct 03, 2014 7.330 7.400 7.250 7.260 723,590 -0.19(-2.55%)
Oct 02, 2014 7.400 7.490 7.300 7.450 549,202 +0.06(+0.81%)
Oct 01, 2014 7.460 7.480 7.340 7.390 679,068 -0.04(-0.54%)
Sep 30, 2014 7.550 7.550 7.430 7.430 771,303 -0.10(-1.33%)
Sep 29, 2014 7.430 7.550 7.420 7.530 463,449 +0.06(+0.80%)
Sep 26, 2014 7.400 7.480 7.350 7.470 345,024 +0.09(+1.22%)
Sep 25, 2014 7.480 7.480 7.320 7.380 541,417 -0.02(-0.27%)
Sep 24, 2014 7.420 7.475 7.365 7.400 384,037 -0.01(-0.13%)
Sep 23, 2014 7.520 7.558 7.400 7.410 645,265 -0.11(-1.46%)
Sep 22, 2014 7.650 7.680 7.510 7.520 495,721 -0.17(-2.21%)
Sep 19, 2014 7.780 7.850 7.590 7.690 1,056,365 -0.02(-0.26%)
Sep 18, 2014 7.890 7.900 7.680 7.710 671,143 -0.17(-2.16%)
Sep 17, 2014 7.770 7.960 7.700 7.880 682,006 +0.13(+1.68%)
Sep 16, 2014 7.690 7.790 7.670 7.750 345,913 +0.04(+0.52%)
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 8.160 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 8.150 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%)
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