RAIT Financial Trust New Common Shares of Beneficial Interest Historical Stock Prices

RAS 
$2.9101
*  
0.1899
6.13%
Get RAS Alerts
*Delayed - data as of May 3, 2016 14:09 ET  -  Find a broker to begin trading RAS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    RAS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:09 3.06 3.06 2.84 2.9101 459,436
05/02/2016 3.05 3.12 3.01 3.1 426,831
04/29/2016 3.05 3.1 2.95 3.04 691,684
04/28/2016 3.14 3.19 3.03 3.03 495,414
04/27/2016 3.1 3.1699 3.08 3.12 405,247
04/26/2016 2.92 3.19 2.91 3.12 1,581,219
04/25/2016 2.89 2.91 2.83 2.91 493,990
04/22/2016 2.82 2.91 2.82 2.87 345,447
04/21/2016 2.89 2.93 2.81 2.85 593,104
04/20/2016 2.9 2.93 2.84 2.89 527,995
04/19/2016 2.91 2.94 2.845 2.9 521,018
04/18/2016 2.87 2.9 2.81 2.89 374,577
04/15/2016 2.85 2.92 2.8336 2.86 404,353
04/14/2016 2.88 2.9 2.809 2.87 458,259
04/13/2016 2.85 2.91 2.82 2.88 537,262
04/12/2016 2.83 2.92 2.78 2.86 440,868
04/11/2016 2.88 2.92 2.82 2.83 402,820
04/08/2016 2.81 2.9 2.79 2.85 487,542
04/07/2016 2.83 2.9 2.75 2.78 402,882
04/06/2016 2.81 2.86 2.73 2.85 392,369
04/05/2016 2.94 2.98 2.87 2.9 665,680
04/04/2016 3.06 3.12 2.86 2.9 931,236
04/01/2016 3.1 3.16 2.98 3.08 353,130
03/31/2016 3.07 3.15 3.03 3.14 854,496
03/30/2016 3 3.1 2.95 3.08 856,015
03/29/2016 2.85 3.03 2.81 2.97 737,643
03/28/2016 3.01 3.01 2.85 2.87 463,322
03/24/2016 2.83 3.04 2.77 3.01 540,847
03/23/2016 3.1 3.14 2.83 2.83 477,763
03/22/2016 3.12 3.14 3.03 3.08 293,403
03/21/2016 3.15 3.23 3.13 3.13 342,310
03/18/2016 3.08 3.14 3 3.13 1,208,694
03/17/2016 2.91 3.08 2.84 3.05 593,589
03/16/2016 2.78 2.9 2.71 2.89 538,733
03/15/2016 2.9 2.9252 2.764 2.8 570,215
03/14/2016 2.83 2.99 2.79 2.9 695,126
03/11/2016 2.75 2.86 2.6745 2.83 1,166,375
03/10/2016 2.81 2.83 2.67 2.7 497,632
03/09/2016 2.79 2.81 2.71 2.81 650,274
03/08/2016 2.99 2.99 2.74 2.74 643,846
03/07/2016 2.9 3.0601 2.9 3 958,186
03/04/2016 3.06 3.14 2.9 2.92 1,154,066
03/03/2016 2.89 3.1 2.89 3.01 1,060,382
03/02/2016 2.74 2.96 2.74 2.89 920,941
03/01/2016 2.64 2.78 2.6 2.76 800,883
02/29/2016 2.51 2.65 2.51 2.62 831,418
02/26/2016 2.43 2.59 2.405 2.53 1,220,301
02/25/2016 2.272 2.48 2.24 2.43 1,051,864
02/24/2016 2.32 2.41 2.23 2.35 747,956
02/23/2016 2.37 2.46 2.34 2.37 434,806
02/22/2016 2.38 2.43 2.36 2.38 551,885
02/19/2016 2.3 2.38 2.29 2.34 542,082
02/18/2016 2.4 2.4026 2.29 2.32 538,380
02/17/2016 2.26 2.4 2.26 2.38 849,849
02/16/2016 2.04 2.25 2.04 2.24 950,360
02/12/2016 1.92 2.01 1.9 2 1,277,052
02/11/2016 1.95 1.97 1.85 1.9 1,368,158
02/10/2016 2.01 2.05 1.97 1.98 890,255
02/09/2016 2.09 2.0999 1.99 2.01 1,099,698
02/08/2016 2.18 2.22 2.09 2.11 1,209,571
02/05/2016 2.25 2.33 2.22 2.22 969,489
02/04/2016 2.37 2.41 2.25 2.27 1,457,621
02/03/2016 2.36 2.44 2.27 2.38 598,821
02/02/2016 2.5 2.5 2.31 2.32 818,745
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?