RAIT FINANCIAL TRUST NEW (NY: RAS)
7.270 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 25, 2014 7.300 7.350 7.270 7.270 398,087 -0.03(-0.41%)
Nov 24, 2014 7.210 7.370 7.210 7.300 782,615 +0.11(+1.53%)
Nov 21, 2014 7.250 7.290 7.130 7.190 433,105 +0.03(+0.42%)
Nov 20, 2014 7.080 7.170 7.050 7.160 417,063 +0.09(+1.27%)
Nov 19, 2014 7.150 7.180 7.050 7.070 467,186 -0.06(-0.84%)
Nov 18, 2014 7.180 7.230 7.100 7.130 413,493 -0.03(-0.42%)
Nov 17, 2014 7.260 7.290 7.110 7.160 549,182 -0.08(-1.10%)
Nov 14, 2014 7.230 7.310 7.220 7.240 354,445 +0.01(+0.14%)
Nov 13, 2014 7.340 7.400 7.220 7.230 366,581 -0.06(-0.82%)
Nov 12, 2014 7.280 7.395 7.220 7.290 950,626 +0.01(+0.14%)
Nov 11, 2014 7.280 7.300 7.210 7.280 230,985 +0.00(+0.00%)
Nov 10, 2014 7.270 7.300 7.150 7.280 562,204 -0.01(-0.14%)
Nov 07, 2014 7.190 7.300 7.100 7.290 467,921 +0.12(+1.67%)
Nov 06, 2014 7.210 7.320 7.120 7.170 506,512 -0.03(-0.42%)
Nov 05, 2014 7.200 7.310 7.110 7.200 488,016 +0.03(+0.42%)
Nov 04, 2014 7.320 7.360 7.140 7.170 493,420 -0.20(-2.71%)
Nov 03, 2014 7.380 7.420 7.280 7.370 464,544 +0.04(+0.55%)
Oct 31, 2014 7.620 7.620 7.280 7.330 742,574 -0.03(-0.41%)
Oct 30, 2014 7.260 7.450 7.150 7.360 621,867 -0.08(-1.08%)
Oct 29, 2014 7.560 7.560 7.350 7.440 422,457 -0.09(-1.20%)
Oct 28, 2014 7.260 7.530 7.260 7.530 621,574 +0.32(+4.44%)
Oct 27, 2014 7.230 7.240 7.240 7.210 421,111 -0.03(-0.41%)
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%)
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