RAIT FINANCIAL TRUST NEW (NY: RAS)
8.170 USD  +0.040 (+0.49%)
Streaming Delayed Price  /  Updated: 2:11 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 8.100 8.170 8.050 8.130 330,386 +0.03(+0.37%)
Jul 21, 2014 8.030 8.130 8.000 8.100 643,671 +0.05(+0.62%)
Jul 18, 2014 8.020 8.120 8.010 8.050 600,453 +0.01(+0.12%)
Jul 17, 2014 8.060 8.080 8.010 8.040 643,310 -0.06(-0.74%)
Jul 16, 2014 8.210 8.250 8.020 8.100 887,214 -0.11(-1.34%)
Jul 15, 2014 8.190 8.290 8.130 8.210 735,593 +0.08(+0.98%)
Jul 14, 2014 8.140 8.180 8.080 8.130 411,842 +0.01(+0.12%)
Jul 11, 2014 8.090 8.140 8.030 8.120 529,138 +0.01(+0.12%)
Jul 10, 2014 8.080 8.140 8.040 8.110 446,655 -0.03(-0.37%)
Jul 09, 2014 8.170 8.195 8.080 8.140 440,473 -0.21(-2.51%)
Jul 08, 2014 8.290 8.350 8.250 8.350 802,427 +0.06(+0.72%)
Jul 07, 2014 8.350 8.360 8.280 8.290 560,967 -0.07(-0.84%)
Jul 03, 2014 8.360 8.360 8.360 0 -0.04(-0.48%)
Jul 02, 2014 8.350 8.430 8.280 8.400 498,251 +0.06(+0.72%)
Jul 01, 2014 8.300 8.430 8.280 8.340 776,877 +0.07(+0.85%)
Jun 30, 2014 8.240 8.270 8.100 8.270 593,066 +0.00(+0.00%)
Jun 27, 2014 8.190 8.290 8.180 8.270 681,778 +0.03(+0.36%)
Jun 26, 2014 8.240 8.250 8.140 8.240 337,930 +0.03(+0.37%)
Jun 25, 2014 8.220 8.230 8.130 8.210 439,931 -0.04(-0.48%)
Jun 24, 2014 8.300 8.420 8.240 8.250 488,082 -0.04(-0.48%)
Jun 23, 2014 8.280 8.370 8.270 8.290 719,095 +0.03(+0.36%)
Jun 20, 2014 8.300 8.320 8.210 8.260 1,151,402 +0.01(+0.12%)
Jun 19, 2014 8.250 8.320 8.200 8.250 608,573 +0.00(+0.00%)
Jun 18, 2014 8.230 8.260 8.130 8.250 349,017 +0.03(+0.36%)
Jun 17, 2014 8.120 8.280 8.120 8.220 637,570 +0.11(+1.36%)
Jun 16, 2014 8.070 8.120 8.020 8.110 556,825 +0.04(+0.50%)
Jun 13, 2014 8.010 8.070 7.970 8.070 588,008 +0.10(+1.25%)
Jun 12, 2014 8.000 8.020 7.910 7.970 494,806 -0.04(-0.50%)
Jun 11, 2014 8.050 8.100 7.960 8.010 365,634 -0.05(-0.62%)
Jun 10, 2014 8.130 8.180 8.030 8.060 395,465 -0.09(-1.10%)
Jun 06, 2014 8.110 8.220 8.080 8.150 463,610 +0.08(+0.99%)
Jun 05, 2014 7.880 8.100 7.880 8.070 950,508 +0.22(+2.80%)
Jun 04, 2014 7.920 7.920 7.820 7.850 701,783 -0.08(-1.01%)
Jun 03, 2014 7.910 8.030 7.860 7.930 912,818 +0.09(+1.15%)
Jun 02, 2014 7.880 7.920 7.820 7.840 333,010 +0.00(+0.00%)
May 30, 2014 7.880 7.890 7.820 7.840 826,146 -0.03(-0.38%)
May 29, 2014 7.950 7.970 7.870 7.870 682,277 -0.07(-0.88%)
May 28, 2014 8.000 8.020 7.910 7.940 807,291 -0.06(-0.75%)
May 27, 2014 7.940 8.050 7.910 8.000 493,883 +0.07(+0.88%)
May 23, 2014 7.930 7.930 7.930 0 +0.18(+2.32%)
May 22, 2014 7.840 7.843 7.720 7.750 418,867 -0.06(-0.77%)
May 21, 2014 7.880 7.880 7.760 7.810 445,781 -0.01(-0.13%)
May 20, 2014 7.800 7.840 7.750 7.820 741,000 -0.01(-0.13%)
May 19, 2014 7.750 7.860 7.730 7.830 336,821 +0.04(+0.51%)
May 16, 2014 7.760 7.830 7.730 7.790 422,274 +0.00(+0.00%)
May 15, 2014 7.780 7.790 7.660 7.790 866,455 -0.02(-0.26%)
May 14, 2014 7.810 7.940 7.770 7.810 824,549 -0.04(-0.51%)
May 13, 2014 7.920 7.990 7.850 7.850 785,949 -0.06(-0.76%)
May 12, 2014 7.830 7.990 7.830 7.910 773,302 +0.08(+1.02%)
May 09, 2014 7.990 8.010 7.810 7.830 1,206,539 -0.20(-2.49%)
May 08, 2014 8.050 8.200 8.000 8.030 951,174 -0.07(-0.86%)
May 07, 2014 7.900 8.100 7.900 8.100 774,979 +0.18(+2.27%)
May 06, 2014 8.110 8.110 7.910 7.920 1,136,680 -0.21(-2.58%)
May 05, 2014 8.010 8.160 7.990 8.130 604,569 +0.10(+1.25%)
May 02, 2014 8.070 8.180 7.990 8.030 1,538,040 -0.07(-0.86%)
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