RAIT FINAN REIT-SBI (NY: RAS)
3.040 USD  +0.010 (+0.33%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.050 3.100 2.950 3.040 691,684 +0.01(+0.33%)
Apr 28, 2016 3.140 3.190 3.030 3.030 495,414 -0.09(-2.88%)
Apr 27, 2016 3.100 3.170 3.080 3.120 405,247 +0.00(+0.00%)
Apr 26, 2016 2.920 3.190 2.910 3.120 1,582,119 +0.21(+7.22%)
Apr 25, 2016 2.890 2.910 2.830 2.910 493,990 +0.04(+1.39%)
Apr 22, 2016 2.820 2.910 2.820 2.870 345,447 +0.02(+0.70%)
Apr 21, 2016 2.890 2.930 2.810 2.850 593,104 -0.04(-1.38%)
Apr 20, 2016 2.900 2.930 2.840 2.890 527,995 -0.01(-0.34%)
Apr 19, 2016 2.910 2.940 2.845 2.900 521,018 +0.01(+0.35%)
Apr 18, 2016 2.870 2.900 2.810 2.890 374,577 +0.03(+1.05%)
Apr 15, 2016 2.850 2.920 2.834 2.860 404,353 -0.01(-0.35%)
Apr 14, 2016 2.880 2.900 2.809 2.870 458,259 -0.01(-0.35%)
Apr 13, 2016 2.850 2.910 2.820 2.880 537,262 +0.02(+0.70%)
Apr 12, 2016 2.830 2.920 2.780 2.860 440,868 +0.03(+1.06%)
Apr 11, 2016 2.880 2.920 2.820 2.830 402,820 -0.02(-0.70%)
Apr 08, 2016 2.810 2.900 2.790 2.850 487,542 +0.07(+2.52%)
Apr 07, 2016 2.830 2.900 2.750 2.780 402,882 -0.07(-2.46%)
Apr 06, 2016 2.810 2.860 2.730 2.850 392,369 -0.05(-1.72%)
Apr 05, 2016 2.940 2.980 2.870 2.900 665,680 +0.00(+0.00%)
Apr 04, 2016 3.060 3.120 2.860 2.900 931,236 -0.18(-5.84%)
Apr 01, 2016 3.100 3.160 2.980 3.080 353,130 -0.06(-1.91%)
Mar 31, 2016 3.070 3.150 3.030 3.140 854,496 +0.06(+1.95%)
Mar 30, 2016 3.000 3.100 2.950 3.080 856,355 +0.11(+3.70%)
Mar 29, 2016 2.850 3.030 2.810 2.970 737,643 +0.10(+3.48%)
Mar 28, 2016 3.010 3.010 2.850 2.870 463,322 -0.14(-4.65%)
Mar 24, 2016 3.010 3.010 3.010 0 +0.18(+6.36%)
Mar 23, 2016 3.100 3.140 2.830 2.830 477,763 -0.25(-8.12%)
Mar 22, 2016 3.120 3.140 3.030 3.080 293,403 -0.05(-1.60%)
Mar 21, 2016 3.150 3.230 3.130 3.130 342,310 +0.00(+0.00%)
Mar 18, 2016 3.080 3.140 3.000 3.130 1,208,694 +0.08(+2.62%)
Mar 17, 2016 2.910 3.080 2.840 3.050 593,589 +0.16(+5.54%)
Mar 16, 2016 2.780 2.900 2.710 2.890 538,733 +0.09(+3.21%)
Mar 15, 2016 2.900 2.925 2.764 2.800 570,215 -0.10(-3.45%)
Mar 14, 2016 2.830 2.990 2.790 2.900 695,126 +0.07(+2.47%)
Mar 11, 2016 2.750 2.860 2.675 2.830 1,166,375 +0.13(+4.81%)
Mar 10, 2016 2.810 2.830 2.670 2.700 497,632 -0.11(-3.91%)
Mar 09, 2016 2.790 2.810 2.710 2.810 650,274 +0.07(+2.55%)
Mar 08, 2016 2.990 2.990 2.740 2.740 643,846 -0.26(-8.67%)
Mar 07, 2016 2.900 3.060 2.900 3.000 958,186 +0.08(+2.74%)
Mar 04, 2016 3.060 3.120 2.900 2.920 1,154,066 -0.09(-2.99%)
Mar 03, 2016 2.890 3.100 2.890 3.010 1,060,382 +0.12(+4.15%)
Mar 02, 2016 2.740 2.960 2.740 2.890 920,941 +0.13(+4.71%)
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