RAIT Financial Trust Historical Stock Prices

RAS 
$6.5
*  
0.02
0.31%
Get RAS Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading RAS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    RAS After Hours
 
 
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 21-FEB-2015 TO 21-MAY-2015

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.
16:00  6.52  6.55  6.46  6.50 360,036
05/21/2015 6.52 6.58 6.5 6.52 356,733
05/20/2015 6.51 6.55 6.44 6.52 247,002
05/19/2015 6.51 6.55 6.46 6.5 312,818
05/18/2015 6.46 6.59 6.41 6.52 323,109
05/15/2015 6.42 6.52 6.4 6.51 402,609
05/14/2015 6.4 6.46 6.37 6.44 277,759
05/13/2015 6.5 6.6 6.33 6.35 404,302
05/12/2015 6.4 6.5 6.3 6.48 473,940
05/11/2015 6.44 6.57 6.42 6.43 366,900
05/08/2015 6.49 6.58 6.46 6.47 417,854
05/07/2015 6.32 6.54 6.31 6.46 502,466
05/06/2015 6.31 6.38 6.3 6.35 670,406
05/05/2015 6.37 6.42 6.32 6.34 839,681
05/04/2015 6.42 6.49 6.36 6.41 628,631
05/01/2015 6.46 6.4694 6.21 6.43 1,138,702
04/30/2015 6.78 6.79 6.43 6.48 1,296,099
04/29/2015 6.68 6.71 6.48 6.51 1,023,271
04/28/2015 6.76 6.8 6.7 6.71 563,595
04/27/2015 6.75 6.85 6.74 6.76 375,073
04/24/2015 6.71 6.78 6.71 6.75 224,473
04/23/2015 6.72 6.75 6.69 6.72 285,582
04/22/2015 6.75 6.77 6.66 6.76 313,723
04/21/2015 6.72 6.76 6.7 6.75 463,110
04/20/2015 6.71 6.75 6.69 6.7 328,920
04/17/2015 6.73 6.76 6.67 6.7 340,342
04/16/2015 6.79 6.84 6.72 6.77 264,306
04/15/2015 6.75 6.88 6.71 6.83 442,899
04/14/2015 6.73 6.78 6.69 6.7 338,453
04/13/2015 6.75 6.795 6.72 6.72 302,374
04/10/2015 6.73 6.805 6.7 6.77 395,356
04/09/2015 6.86 6.93 6.7 6.7 330,995
04/08/2015 6.85 6.95 6.8 6.87 642,561
04/07/2015 7 7.04 6.955 7 545,533
04/06/2015 6.99 7.08 6.95 7.01 609,440
04/02/2015 6.99 7.05 6.93 6.99 643,126
04/01/2015 6.85 7 6.8486 6.98 931,819
03/31/2015 6.84 6.9 6.81 6.86 637,329
03/30/2015 6.71 6.87 6.66 6.87 700,361
03/27/2015 6.65 6.75 6.65 6.71 340,289
03/26/2015 6.65 6.77 6.65 6.66 635,417
03/25/2015 6.73 6.81 6.67 6.67 347,645
03/24/2015 6.79 6.85 6.73 6.73 485,320
03/23/2015 6.66 6.84 6.66 6.79 875,816
03/20/2015 6.76 6.81 6.62 6.65 1,563,225
03/19/2015 6.85 6.92 6.73 6.74 618,733
03/18/2015 6.74 6.94 6.62 6.93 732,281
03/17/2015 7.2 7.2 6.73 6.86 3,195,910
03/16/2015 7.24 7.27 7.1503 7.23 225,861
03/13/2015 7.26 7.32 7.14 7.22 204,081
03/12/2015 7.1 7.27 7.06 7.27 320,939
03/11/2015 7 7.07 6.99 7.03 197,703
03/10/2015 7 7.05 6.93 7 724,559
03/09/2015 7.09 7.14 7 7.03 321,021
03/06/2015 7.15 7.21 7.05 7.06 395,926
03/05/2015 7.21 7.28 7.16 7.21 227,666
03/04/2015 7.22 7.27 7.18 7.21 238,576
03/03/2015 7.29 7.32 7.21 7.28 397,241
03/02/2015 7.36 7.41 7.2 7.32 473,326
02/27/2015 7.36 7.43 7.28 7.37 655,364
02/26/2015 7.2 7.44 7.185 7.38 529,466
02/25/2015 7.13 7.21 7.1 7.21 784,543
02/24/2015 7.35 7.35 7.08 7.2 875,436
02/23/2015 7.34 7.43 7.27 7.42 311,952
*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?