RAIT FINANCIAL TRUST NEW (NY: RAS)
7.320 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Mar 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 02, 2015 7.370 7.410 7.200 7.320 473,326 -0.05(-0.68%)
Feb 27, 2015 7.360 7.430 7.280 7.370 655,364 -0.01(-0.14%)
Feb 26, 2015 7.200 7.440 7.185 7.380 529,466 +0.17(+2.36%)
Feb 25, 2015 7.130 7.195 7.100 7.210 784,543 +0.01(+0.14%)
Feb 24, 2015 7.350 7.350 7.080 7.200 875,436 -0.22(-2.96%)
Feb 23, 2015 7.340 7.430 7.270 7.420 311,952 +0.06(+0.82%)
Feb 20, 2015 7.370 7.410 7.320 7.360 238,752 -0.01(-0.14%)
Feb 19, 2015 7.440 7.500 7.290 7.370 214,603 -0.12(-1.60%)
Feb 18, 2015 7.480 7.510 7.440 7.490 293,752 +0.00(+0.00%)
Feb 17, 2015 7.350 7.570 7.330 7.490 277,555 +0.11(+1.49%)
Feb 13, 2015 7.380 7.380 7.380 0 +0.06(+0.82%)
Feb 12, 2015 7.250 7.355 7.200 7.320 401,617 +0.12(+1.67%)
Feb 11, 2015 7.200 7.280 7.180 7.200 238,963 -0.03(-0.41%)
Feb 10, 2015 7.330 7.330 7.200 7.230 302,297 -0.06(-0.82%)
Feb 09, 2015 7.260 7.370 7.230 7.290 272,612 +0.01(+0.14%)
Feb 06, 2015 7.390 7.400 7.240 7.280 401,400 -0.10(-1.36%)
Feb 05, 2015 7.240 7.430 7.220 7.380 331,455 +0.15(+2.07%)
Feb 04, 2015 7.370 7.400 7.160 7.230 427,087 -0.20(-2.69%)
Feb 03, 2015 7.220 7.430 7.180 7.430 640,252 +0.22(+3.05%)
Feb 02, 2015 7.060 7.220 7.000 7.210 432,498 +0.16(+2.27%)
Jan 30, 2015 7.200 7.220 7.020 7.050 477,572 -0.15(-2.08%)
Jan 29, 2015 7.170 7.220 7.060 7.200 545,159 +0.06(+0.84%)
Jan 28, 2015 7.270 7.270 7.130 7.140 347,325 -0.09(-1.24%)
Jan 27, 2015 7.160 7.280 7.130 7.230 284,125 +0.00(+0.00%)
Jan 26, 2015 7.200 7.250 7.120 7.230 396,786 +0.03(+0.42%)
Jan 23, 2015 7.200 7.220 7.050 7.200 431,233 -0.04(-0.55%)
Jan 22, 2015 7.070 7.250 7.000 7.240 716,104 +0.24(+3.43%)
Jan 21, 2015 6.850 7.010 6.800 7.000 556,646 +0.11(+1.60%)
Jan 20, 2015 7.020 7.070 6.860 6.890 541,717 -0.15(-2.13%)
Jan 16, 2015 6.890 7.060 6.840 7.040 1,462,007 +0.10(+1.44%)
Jan 15, 2015 7.030 6.940 605,072 +0.05(+0.73%)
Jan 14, 2015 6.760 6.910 6.700 6.890 982,048 +0.05(+0.73%)
Jan 13, 2015 6.840 1,179,148 -0.22(-3.12%)
Jan 12, 2015 7.130 7.200 7.000 7.060 760,640 -0.05(-0.70%)
Jan 09, 2015 7.310 7.330 7.030 7.110 1,091,511 -0.18(-2.47%)
Jan 08, 2015 7.070 7.327 7.045 7.290 1,497,794 +0.28(+3.99%)
Jan 07, 2015 7.170 7.270 6.980 7.010 1,325,971 -0.32(-4.37%)
Jan 06, 2015 7.420 7.462 6.880 7.330 3,839,366 -0.44(-5.66%)
Jan 05, 2015 7.600 7.845 7.550 7.770 656,898 -0.08(-1.02%)
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