RAIT FINANCIAL TRUST NEW (NY: RAS)
5.820 USD  +0.190 (+3.37%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2015 5.810 6.030 5.750 5.820 852,096 +0.19(+3.37%)
Jul 29, 2015 5.360 5.670 5.300 5.630 582,329 +0.27(+5.04%)
Jul 28, 2015 5.550 5.550 5.360 5.360 634,095 -0.16(-2.90%)
Jul 27, 2015 5.530 5.550 5.510 5.520 323,648 -0.02(-0.36%)
Jul 24, 2015 5.560 5.630 5.530 5.540 507,207 -0.01(-0.18%)
Jul 23, 2015 5.810 5.810 5.510 5.550 787,329 -0.24(-4.15%)
Jul 22, 2015 5.820 5.870 5.640 5.790 512,542 -0.07(-1.19%)
Jul 21, 2015 5.880 5.913 5.800 5.860 356,662 -0.02(-0.34%)
Jul 20, 2015 6.000 6.060 5.845 5.880 372,605 -0.13(-2.16%)
Jul 17, 2015 6.030 6.070 5.970 6.010 220,084 -0.02(-0.33%)
Jul 16, 2015 6.050 6.130 6.010 6.030 346,448 +0.01(+0.17%)
Jul 15, 2015 6.070 6.130 5.990 6.020 423,995 -0.08(-1.31%)
Jul 14, 2015 6.030 6.140 6.020 6.100 382,590 +0.08(+1.33%)
Jul 13, 2015 6.000 6.100 5.960 6.020 569,654 +0.05(+0.84%)
Jul 10, 2015 5.830 6.090 5.830 5.970 565,126 +0.15(+2.58%)
Jul 09, 2015 5.940 5.980 5.790 5.820 660,542 -0.09(-1.52%)
Jul 08, 2015 5.920 6.000 5.850 5.910 489,121 -0.28(-4.52%)
Jul 07, 2015 6.160 6.200 6.060 6.190 576,028 +0.01(+0.16%)
Jul 06, 2015 6.100 6.180 6.050 6.180 449,124 +0.05(+0.82%)
Jul 02, 2015 6.130 6.130 6.130 0 -0.01(-0.16%)
Jul 01, 2015 6.160 6.238 6.050 6.140 835,557 +0.03(+0.49%)
Jun 30, 2015 6.360 6.420 6.040 6.110 1,387,382 -0.22(-3.48%)
Jun 29, 2015 6.490 6.570 6.310 6.330 592,586 -0.22(-3.36%)
Jun 26, 2015 6.550 6.570 6.470 6.550 650,159 +0.00(+0.00%)
Jun 25, 2015 6.560 6.600 6.520 6.550 371,509 +0.02(+0.31%)
Jun 24, 2015 6.490 6.580 6.430 6.530 451,245 +0.05(+0.77%)
Jun 23, 2015 6.500 6.500 6.370 6.480 737,870 +0.01(+0.15%)
Jun 22, 2015 6.510 6.590 6.460 6.470 478,738 -0.03(-0.46%)
Jun 19, 2015 6.480 6.530 6.460 6.500 1,352,379 -0.02(-0.31%)
Jun 18, 2015 6.470 6.590 6.420 6.520 676,843 +0.07(+1.09%)
Jun 17, 2015 6.300 6.460 6.290 6.450 450,056 +0.18(+2.87%)
Jun 16, 2015 6.290 6.340 6.190 6.270 755,484 -0.01(-0.16%)
Jun 15, 2015 6.300 6.350 6.280 6.280 476,730 -0.06(-0.95%)
Jun 12, 2015 6.340 6.380 6.305 6.340 582,691 -0.02(-0.31%)
Jun 11, 2015 6.390 6.390 6.330 6.360 381,580 -0.01(-0.16%)
Jun 10, 2015 6.350 6.430 6.280 6.370 358,938 +0.03(+0.47%)
Jun 09, 2015 6.410 6.410 6.300 6.340 474,510 -0.05(-0.78%)
Jun 08, 2015 6.430 6.470 6.370 6.390 242,458 -0.06(-0.93%)
Jun 05, 2015 6.470 6.370 6.450 420,798 +0.09(+1.42%)
Jun 04, 2015 6.400 6.430 6.350 6.360 385,669 -0.04(-0.63%)
Jun 03, 2015 6.410 6.490 6.390 6.400 487,620 +0.01(+0.16%)
Jun 02, 2015 6.340 6.450 6.340 6.390 412,877 +0.05(+0.79%)
Jun 01, 2015 6.390 6.460 6.320 6.340 615,533 -0.02(-0.31%)
May 29, 2015 6.430 6.450 6.350 6.360 734,101 -0.09(-1.40%)
May 28, 2015 6.430 6.480 6.400 6.450 444,630 +0.00(+0.00%)
May 27, 2015 6.400 6.460 6.340 6.450 344,511 +0.06(+0.94%)
May 26, 2015 6.440 6.460 6.370 6.390 735,083 -0.11(-1.69%)
May 22, 2015 6.500 6.500 6.500 0 -0.02(-0.31%)
May 21, 2015 6.520 6.580 6.500 6.520 356,733 +0.00(+0.00%)
May 20, 2015 6.510 6.550 6.440 6.520 247,002 +0.02(+0.31%)
May 19, 2015 6.510 6.550 6.460 6.500 312,818 -0.02(-0.31%)
May 18, 2015 6.460 6.590 6.410 6.520 323,109 +0.01(+0.15%)
May 15, 2015 6.420 6.520 6.400 6.510 402,609 +0.07(+1.09%)
May 14, 2015 6.400 6.460 6.370 6.440 277,759 +0.09(+1.42%)
May 13, 2015 6.500 6.600 6.330 6.350 409,197 -0.13(-2.01%)
May 12, 2015 6.400 6.500 6.300 6.480 473,940 +0.05(+0.78%)
May 11, 2015 6.440 6.570 6.420 6.430 366,900 -0.04(-0.62%)
May 08, 2015 6.490 6.580 6.460 6.470 417,854 +0.01(+0.15%)
May 07, 2015 6.320 6.540 6.310 6.460 502,466 +0.11(+1.73%)
May 06, 2015 6.310 6.380 6.300 6.350 670,406 +0.01(+0.16%)
May 05, 2015 6.370 6.420 6.320 6.340 839,681 -0.07(-1.09%)
May 04, 2015 6.420 6.490 6.360 6.410 628,631 -0.02(-0.31%)
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