RAIT FINANCIAL TRUST NEW (NY: RAS)
5.260 USD  +0.070 (+1.35%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2015 5.250 5.300 5.210 5.260 1,174,492 +0.07(+1.35%)
Sep 01, 2015 5.120 5.290 5.110 5.190 838,801 +0.00(+0.00%)
Aug 31, 2015 5.140 5.320 5.060 5.190 1,269,636 +0.03(+0.58%)
Aug 28, 2015 5.040 5.210 4.990 5.160 746,167 +0.13(+2.58%)
Aug 27, 2015 4.960 5.130 4.960 5.030 1,047,063 +0.08(+1.62%)
Aug 26, 2015 4.930 4.980 4.850 4.950 1,227,222 +0.10(+2.06%)
Aug 25, 2015 5.080 5.100 4.830 4.850 1,277,799 -0.13(-2.61%)
Aug 24, 2015 5.050 5.260 4.949 4.980 932,166 -0.23(-4.41%)
Aug 21, 2015 5.260 5.360 5.200 5.210 512,144 -0.13(-2.43%)
Aug 20, 2015 5.420 5.440 5.330 5.340 394,220 -0.10(-1.84%)
Aug 19, 2015 5.410 5.480 5.360 5.440 484,246 -0.01(-0.18%)
Aug 18, 2015 5.420 5.490 5.410 5.450 437,774 +0.01(+0.18%)
Aug 17, 2015 5.350 5.480 5.340 5.440 719,820 +0.06(+1.12%)
Aug 14, 2015 5.270 5.420 5.270 5.380 549,781 +0.10(+1.89%)
Aug 13, 2015 5.330 5.330 5.270 5.280 470,007 -0.04(-0.75%)
Aug 12, 2015 5.370 5.400 5.283 5.320 733,812 -0.04(-0.75%)
Aug 11, 2015 5.290 5.410 5.260 5.360 1,004,339 +0.09(+1.71%)
Aug 10, 2015 5.240 5.320 5.230 5.270 743,401 +0.05(+0.96%)
Aug 07, 2015 5.330 5.395 5.160 5.220 1,439,414 -0.17(-3.15%)
Aug 06, 2015 5.390 5.410 5.300 5.390 762,770 +0.04(+0.75%)
Aug 05, 2015 5.450 5.480 5.340 5.350 1,055,869 -0.07(-1.29%)
Aug 04, 2015 5.480 5.490 5.380 5.420 793,541 +0.00(+0.00%)
Aug 03, 2015 5.310 5.480 5.280 5.420 2,202,403 +0.18(+3.44%)
Jul 31, 2015 5.360 5.400 5.150 5.240 7,853,551 -0.58(-9.97%)
Jul 30, 2015 5.810 6.030 5.750 5.820 852,096 +0.19(+3.37%)
Jul 29, 2015 5.360 5.665 5.300 5.630 582,329 +0.27(+5.04%)
Jul 28, 2015 5.550 5.550 5.360 5.360 634,095 -0.16(-2.90%)
Jul 27, 2015 5.530 5.550 5.510 5.520 323,648 -0.02(-0.36%)
Jul 24, 2015 5.560 5.630 5.530 5.540 507,207 -0.01(-0.18%)
Jul 23, 2015 5.810 5.810 5.510 5.550 787,329 -0.24(-4.15%)
Jul 22, 2015 5.820 5.870 5.640 5.790 512,542 -0.07(-1.19%)
Jul 21, 2015 5.880 5.913 5.800 5.860 356,662 -0.02(-0.34%)
Jul 20, 2015 6.000 6.060 5.845 5.880 372,605 -0.13(-2.16%)
Jul 17, 2015 6.030 6.070 5.970 6.010 220,084 -0.02(-0.33%)
Jul 16, 2015 6.050 6.130 6.010 6.030 346,448 +0.01(+0.17%)
Jul 15, 2015 6.070 6.130 5.990 6.020 423,995 -0.08(-1.31%)
Jul 14, 2015 6.030 6.140 6.020 6.100 382,590 +0.08(+1.33%)
Jul 13, 2015 6.000 6.100 5.960 6.020 569,654 +0.05(+0.84%)
Jul 10, 2015 5.830 6.090 5.830 5.970 565,126 +0.15(+2.58%)
Jul 09, 2015 5.940 5.980 5.790 5.820 660,542 -0.09(-1.52%)
Jul 08, 2015 5.920 6.000 5.850 5.910 489,121 -0.28(-4.52%)
Jul 07, 2015 6.160 6.200 6.060 6.190 576,028 +0.01(+0.16%)
Jul 06, 2015 6.100 6.180 6.050 6.180 449,124 +0.05(+0.82%)
Jul 02, 2015 6.130 6.130 6.130 0 -0.01(-0.16%)
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