RAIT Financial Trust Historical Stock Prices

RAS 
$7.88
*  
0.08
1.01%
Get RAS Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading RAS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.97  8  7.87  7.88 672,700
07/25/2014 8.02 8.08 7.94 7.96 644,240
07/24/2014 8.16 8.18 8.02 8.04 539,921
07/23/2014 8.16 8.185 8.11 8.12 250,751
07/22/2014 8.1 8.17 8.05 8.13 330,386
07/21/2014 8.03 8.13 8 8.1 643,671
07/18/2014 8.02 8.12 8.01 8.05 600,453
07/17/2014 8.06 8.08 8.01 8.04 643,310
07/16/2014 8.21 8.25 8.02 8.1 887,314
07/15/2014 8.19 8.29 8.13 8.21 735,593
07/14/2014 8.14 8.18 8.08 8.13 412,192
07/11/2014 8.09 8.14 8.03 8.12 529,138
07/10/2014 8.08 8.14 8.0396 8.11 446,655
07/09/2014 8.17 8.195 8.08 8.14 440,473
07/08/2014 8.29 8.35 8.25 8.35 802,427
07/07/2014 8.35 8.36 8.28 8.29 560,967
07/03/2014 8.41 8.41 8.29 8.36 328,895
07/02/2014 8.35 8.43 8.28 8.4 498,251
07/01/2014 8.3 8.43 8.28 8.34 776,877
06/30/2014 8.24 8.27 8.1 8.27 593,066
06/27/2014 8.19 8.29 8.18 8.27 681,778
06/26/2014 8.24 8.2498 8.1399 8.24 337,930
06/25/2014 8.22 8.23 8.13 8.21 439,931
06/24/2014 8.3 8.4199 8.24 8.25 488,082
06/23/2014 8.28 8.37 8.27 8.29 719,095
06/20/2014 8.3 8.32 8.2101 8.26 1,151,402
06/19/2014 8.25 8.32 8.2 8.25 608,573
06/18/2014 8.23 8.26 8.13 8.25 351,433
06/17/2014 8.12 8.28 8.12 8.22 637,570
06/16/2014 8.07 8.12 8.02 8.11 556,825
06/13/2014 8.01 8.07 7.97 8.07 588,008
06/12/2014 8 8.02 7.91 7.97 494,806
06/11/2014 8.05 8.1 7.96 8.01 365,634
06/10/2014 8.13 8.18 8.03 8.06 395,465
06/09/2014 8.16 8.23 8.13 8.15 580,593
06/06/2014 8.11 8.22 8.08 8.15 463,610
06/05/2014 7.88 8.1 7.88 8.07 950,508
06/04/2014 7.92 7.92 7.82 7.85 701,783
06/03/2014 7.91 8.03 7.86 7.93 912,818
06/02/2014 7.88 7.92 7.82 7.84 333,010
05/30/2014 7.88 7.89 7.82 7.84 826,146
05/29/2014 7.95 7.97 7.87 7.87 682,277
05/28/2014 8 8.02 7.91 7.94 807,391
05/27/2014 7.94 8.05 7.91 8 493,883
05/23/2014 7.78 7.93 7.75 7.93 787,160
05/22/2014 7.84 7.8425 7.72 7.75 681,816
05/21/2014 7.88 7.88 7.76 7.81 445,781
05/20/2014 7.8 7.84 7.75 7.82 741,000
05/19/2014 7.75 7.86 7.73 7.83 336,821
05/16/2014 7.76 7.83 7.73 7.79 422,274
05/15/2014 7.78 7.79 7.66 7.79 866,455
05/14/2014 7.81 7.94 7.77 7.81 824,549
05/13/2014 7.92 7.99 7.85 7.85 903,520
05/12/2014 7.83 7.99 7.83 7.91 773,302
05/09/2014 7.99 8.01 7.81 7.83 1,206,539
05/08/2014 8.05 8.2 8 8.03 951,174
05/07/2014 7.9 8.1 7.9 8.1 774,979
05/06/2014 8.11 8.11 7.91 7.92 1,136,680
05/05/2014 8.01 8.16 7.99 8.13 604,569
05/02/2014 8.07 8.18 7.99 8.03 1,538,040
05/01/2014 8.18 8.18 8.03 8.1 580,983
04/30/2014 8.1 8.19 7.98 8.18 1,025,410
04/29/2014 8.26 8.39 8.085 8.09 798,259
04/28/2014 8.25 8.38 8.2 8.27 733,635
04/25/2014 8.15 8.27 8.11 8.23 553,415
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?