RAIT FINANCIAL TRUST NEW (NY: RAS)
6.500 USD  -0.020 (-0.31%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 6.490 6.550 6.460 6.500 360,262 -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%)
May 01, 2015 6.460 6.469 6.210 6.430 1,138,702 -0.05(-0.77%)
Apr 30, 2015 6.780 6.790 6.440 6.480 1,296,099 -0.03(-0.46%)
Apr 29, 2015 6.680 6.710 6.480 6.510 1,023,271 -0.20(-2.98%)
Apr 28, 2015 6.760 6.800 6.700 6.710 563,595 -0.05(-0.74%)
Apr 27, 2015 6.750 6.850 6.740 6.760 375,073 +0.01(+0.15%)
Apr 24, 2015 6.710 6.780 6.710 6.750 224,473 +0.03(+0.45%)
Apr 23, 2015 6.720 6.750 6.690 6.720 285,582 -0.04(-0.59%)
Apr 22, 2015 6.750 6.770 6.660 6.760 313,723 +0.01(+0.15%)
Apr 21, 2015 6.720 6.760 6.720 6.750 463,110 +0.05(+0.75%)
Apr 20, 2015 6.710 6.750 6.690 6.700 328,920 +0.00(+0.00%)
Apr 17, 2015 6.730 6.760 6.670 6.700 340,342 -0.07(-1.03%)
Apr 16, 2015 6.790 6.840 6.720 6.770 264,306 -0.06(-0.88%)
Apr 15, 2015 6.750 6.880 6.710 6.830 442,899 +0.13(+1.94%)
Apr 14, 2015 6.730 6.780 6.690 6.700 338,453 -0.02(-0.30%)
Apr 13, 2015 6.750 6.795 6.720 6.720 302,374 -0.05(-0.74%)
Apr 10, 2015 6.730 6.805 6.700 6.770 395,356 +0.07(+1.04%)
Apr 09, 2015 6.860 6.930 6.700 6.700 330,995 -0.17(-2.47%)
Apr 08, 2015 6.850 6.950 6.800 6.870 642,561 -0.13(-1.86%)
Apr 07, 2015 7.000 7.040 6.955 7.000 545,533 -0.01(-0.14%)
Apr 06, 2015 6.990 7.080 6.950 7.010 609,440 +0.02(+0.29%)
Apr 02, 2015 6.990 6.990 6.990 0 +0.01(+0.14%)
Apr 01, 2015 6.850 7.000 6.849 6.980 931,819 +0.12(+1.75%)
Mar 31, 2015 6.840 6.900 6.810 6.860 637,329 -0.01(-0.15%)
Mar 30, 2015 6.710 6.870 6.660 6.870 700,361 +0.16(+2.38%)
Mar 27, 2015 6.650 6.750 6.650 6.710 340,289 +0.05(+0.75%)
Mar 26, 2015 6.650 6.770 6.650 6.660 635,417 -0.01(-0.15%)
Mar 25, 2015 6.730 6.810 6.670 6.670 347,645 -0.06(-0.89%)
Mar 24, 2015 6.790 6.850 6.730 6.730 485,320 -0.06(-0.88%)
Mar 23, 2015 6.660 6.840 6.660 6.790 875,816 +0.14(+2.11%)
Mar 20, 2015 6.760 6.810 6.620 6.650 1,563,225 -0.09(-1.34%)
Mar 19, 2015 6.850 6.920 6.730 6.740 618,733 -0.19(-2.74%)
Mar 18, 2015 6.740 6.940 6.620 6.930 732,281 +0.07(+1.02%)
Mar 17, 2015 7.200 7.200 6.730 6.860 3,195,910 -0.37(-5.12%)
Mar 16, 2015 7.240 7.270 7.150 7.230 225,861 +0.01(+0.14%)
Mar 13, 2015 7.260 7.320 7.140 7.220 204,081 -0.05(-0.69%)
Mar 12, 2015 7.100 7.270 7.060 7.270 320,939 +0.24(+3.41%)
Mar 11, 2015 7.000 7.070 6.990 7.030 197,703 +0.03(+0.43%)
Mar 10, 2015 7.000 7.050 6.930 7.000 724,559 -0.03(-0.43%)
Mar 09, 2015 7.090 7.140 7.000 7.030 321,021 -0.03(-0.42%)
Mar 06, 2015 7.150 7.210 7.050 7.060 395,926 -0.15(-2.08%)
Mar 05, 2015 7.210 7.280 7.160 7.210 227,666 +0.00(+0.00%)
Mar 04, 2015 7.270 7.180 7.210 238,576 -0.07(-0.96%)
Mar 03, 2015 7.210 7.280 397,241 -0.04(-0.55%)
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