RAIT FINANCIAL TRUST NEW (NY: RAS)
7.230 USD  +0.030 (+0.42%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 7.720 7.850 7.610 7.850 418,424 +0.18(+2.35%)
Dec 31, 2014 7.670 7.670 7.670 0 -0.10(-1.29%)
Dec 30, 2014 7.810 7.880 7.710 7.770 447,251 -0.08(-1.02%)
Dec 29, 2014 7.850 7.940 7.830 7.850 318,866 +0.02(+0.26%)
Dec 26, 2014 7.800 7.890 7.790 7.830 277,872 +0.05(+0.64%)
Dec 24, 2014 7.780 7.780 7.780 0 -0.03(-0.38%)
Dec 23, 2014 7.860 7.900 7.770 7.810 517,748 +0.01(+0.13%)
Dec 22, 2014 7.850 7.930 7.790 7.800 1,012,480 -0.03(-0.38%)
Dec 19, 2014 7.380 7.850 7.350 7.830 1,370,021 +0.45(+6.10%)
Dec 18, 2014 7.510 7.510 7.350 7.380 587,133 -0.05(-0.67%)
Dec 17, 2014 7.110 7.430 7.100 7.430 662,122 +0.35(+4.94%)
Dec 16, 2014 7.170 7.080 786,540 +0.02(+0.28%)
Dec 15, 2014 7.470 7.470 7.050 7.060 970,385 -0.36(-4.85%)
Dec 12, 2014 7.610 7.730 7.410 7.420 622,646 -0.28(-3.64%)
Dec 11, 2014 7.640 7.710 7.440 7.700 512,470 +0.06(+0.79%)
Dec 10, 2014 7.680 7.690 7.580 7.640 510,974 -0.05(-0.65%)
Dec 09, 2014 7.540 7.710 7.460 7.690 685,487 +0.06(+0.79%)
Dec 08, 2014 7.680 7.710 7.580 7.630 446,115 -0.05(-0.65%)
Dec 05, 2014 7.640 7.740 7.600 7.680 433,323 +0.03(+0.39%)
Dec 04, 2014 7.610 7.690 7.590 7.650 404,027 +0.02(+0.26%)
Dec 03, 2014 7.600 7.670 7.550 7.630 437,584 +0.02(+0.26%)
Dec 02, 2014 7.430 7.620 7.400 7.610 681,564 +0.19(+2.56%)
Dec 01, 2014 7.360 7.540 7.350 7.420 789,123 +0.03(+0.41%)
Nov 28, 2014 7.360 7.430 7.340 7.390 376,955 +0.05(+0.68%)
Nov 26, 2014 7.340 7.340 7.340 0 +0.07(+0.96%)
Nov 25, 2014 7.300 7.350 7.270 7.270 398,087 -0.03(-0.41%)
Nov 24, 2014 7.210 7.370 7.210 7.300 782,615 +0.11(+1.53%)
Nov 21, 2014 7.250 7.290 7.130 7.190 433,105 +0.03(+0.42%)
Nov 20, 2014 7.080 7.170 7.050 7.160 417,063 +0.09(+1.27%)
Nov 19, 2014 7.150 7.180 7.050 7.070 467,186 -0.06(-0.84%)
Nov 18, 2014 7.180 7.230 7.100 7.130 413,493 -0.03(-0.42%)
Nov 17, 2014 7.260 7.290 7.110 7.160 549,182 -0.08(-1.10%)
Nov 14, 2014 7.230 7.310 7.220 7.240 354,445 +0.01(+0.14%)
Nov 13, 2014 7.340 7.400 7.220 7.230 366,581 -0.06(-0.82%)
Nov 12, 2014 7.280 7.395 7.220 7.290 950,626 +0.01(+0.14%)
Nov 11, 2014 7.280 7.300 7.210 7.280 230,985 +0.00(+0.00%)
Nov 10, 2014 7.270 7.300 7.150 7.280 562,204 -0.01(-0.14%)
Nov 07, 2014 7.190 7.300 7.100 7.290 467,921 +0.12(+1.67%)
Nov 06, 2014 7.210 7.320 7.120 7.170 506,512 -0.03(-0.42%)
Nov 05, 2014 7.200 7.310 7.110 7.200 488,016 +0.03(+0.42%)
Nov 04, 2014 7.320 7.360 7.140 7.170 493,420 -0.20(-2.71%)
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