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

RAS 
$3.1
*  
0.06
1.97%
Get RAS Alerts
*Delayed - data as of May 2, 2016  -  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

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

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-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.
16:00 3.07 3.12 3.01 3.10 426,831
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
02/01/2016 2.51 2.55 2.41 2.54 660,160
01/29/2016 2.59 2.65 2.48 2.56 1,216,237
01/28/2016 2.48 2.57 2.45 2.5 608,080
01/27/2016 2.45 2.56 2.43 2.46 747,387
01/26/2016 2.2 2.5478 2.14 2.49 1,398,205
01/25/2016 2.23 2.34 2.16 2.17 965,927
01/22/2016 2.22 2.27 2.165 2.26 1,066,878
01/21/2016 2.1 2.19 2.06 2.1 1,364,065
01/20/2016 2.02 2.11 1.94 2.08 2,719,532
01/19/2016 2.25 2.25 2.03 2.06 1,050,527
01/15/2016 2.22 2.26 2.07 2.25 1,209,645
01/14/2016 2.2 2.39 1.98 2.32 1,791,378
01/13/2016 2.29 2.35 2.21 2.22 1,069,250
01/12/2016 2.56 2.58 2.18 2.3 1,882,826
01/11/2016 2.63 2.6301 2.5 2.51 2,043,073
01/08/2016 2.66 2.69 2.6 2.64 1,547,199
01/07/2016 2.65 2.74 2.62 2.67 2,339,957
01/06/2016 2.7 2.76 2.68 2.69 713,120
01/05/2016 2.73 2.84 2.705 2.81 925,905
01/04/2016 2.68 2.75 2.64 2.74 917,299
12/31/2015 2.64 2.75 2.64 2.7 857,909
12/30/2015 2.61 2.69 2.61 2.67 908,786
12/29/2015 2.68 2.72 2.59 2.63 1,564,747
12/28/2015 2.77 2.78 2.69 2.7 1,267,308
12/24/2015 2.75 2.82 2.75 2.8 459,402
12/23/2015 2.79 2.8299 2.69 2.74 1,147,182
12/22/2015 2.75 2.81 2.72 2.78 776,714
12/21/2015 2.68 2.79 2.6798 2.73 971,440
12/18/2015 2.83 2.87 2.62 2.63 3,274,596
12/17/2015 2.75 2.84 2.75 2.83 974,082
12/16/2015 2.61 2.76 2.57 2.74 1,851,794
12/15/2015 2.35 2.57 2.3 2.54 3,855,096
12/14/2015 2.45 2.4599 2.25 2.27 2,925,163
12/11/2015 2.6 2.7 2.46 2.49 1,937,057
12/10/2015 2.8 2.8 2.61 2.63 2,787,881
12/09/2015 2.88 2.94 2.8 2.82 2,708,965
12/08/2015 3.09 3.15 2.89 2.97 5,020,789
12/07/2015 4.11 4.14 4.02 4.05 877,084
12/04/2015 4.19 4.2 4.11 4.15 703,401
12/03/2015 4.24 4.26 4.17 4.18 571,427
12/02/2015 4.3 4.345 4.23 4.24 597,261
12/01/2015 4.32 4.37 4.27 4.3 595,853
11/30/2015 4.38 4.45 4.28 4.32 848,958
11/27/2015 4.29 4.39 4.29 4.38 254,846
11/25/2015 4.22 4.3 4.2 4.29 489,444
11/24/2015 4.21 4.28 4.19 4.22 865,305
11/23/2015 4.3 4.34 4.19 4.19 649,108
11/20/2015 4.37 4.41 4.28 4.28 505,289
11/19/2015 4.48 4.5 4.36 4.36 389,725
11/18/2015 4.29 4.5 4.29 4.49 650,731
11/17/2015 4.44 4.48 4.28 4.32 662,337
11/16/2015 4.52 4.58 4.42 4.46 643,930
11/13/2015 4.54 4.6 4.47 4.53 692,630
11/12/2015 4.65 4.7 4.56 4.57 501,011
11/11/2015 4.67 4.73 4.62 4.68 364,261
11/10/2015 4.64 4.73 4.62 4.68 460,571
11/09/2015 4.81 4.83 4.64 4.66 513,979
11/06/2015 4.9 4.92 4.745 4.83 830,080
11/05/2015 5.04 5.04 4.9 4.92 574,243
11/04/2015 5.15 5.2 5.04 5.07 481,955
11/03/2015 5.1 5.205 5.06 5.15 714,752
11/02/2015 4.88 5.14 4.86 5.11 555,147
10/30/2015 4.98 5 4.75 4.85 776,180
10/29/2015 4.94 4.98 4.88 4.91 258,476
10/28/2015 4.88 5.03 4.8 4.98 523,118
10/27/2015 5.08 5.09 4.87 4.89 543,615
10/26/2015 5.13 5.14 5.03 5.08 405,812
10/23/2015 5.1 5.12 5.05 5.12 276,345
10/22/2015 5.09 5.15 5.02 5.09 431,924
10/21/2015 5.12 5.15 5.04 5.04 342,918
10/20/2015 5.04 5.165 5.04 5.11 517,492
10/19/2015 5.18 5.2 5.01 5.07 408,931
10/16/2015 5.21 5.31 5.1 5.19 865,382
10/15/2015 5.13 5.2 5.0401 5.19 1,355,280
10/14/2015 5.18 5.22 5.11 5.13 406,318
10/13/2015 5.21 5.3 5.125 5.16 581,767
10/12/2015 5.3 5.37 5.23 5.26 537,296
10/09/2015 5.44 5.45 5.3 5.31 314,126
10/08/2015 5.34 5.43 5.33 5.41 478,095
10/07/2015 5.16 5.39 5.16 5.38 593,307
10/06/2015 5.37 5.43 5.32 5.36 767,499
10/05/2015 5.2 5.38 5.19 5.37 652,567
10/02/2015 5.03 5.17 4.995 5.17 456,626
10/01/2015 4.99 5.07 4.94 5.05 483,478
09/30/2015 5 5.07 4.77 4.96 1,654,550
09/29/2015 5.19 5.23 4.945 5 783,632
09/28/2015 5.41 5.45 5.13 5.18 694,501
09/25/2015 5.56 5.5697 5.41 5.42 546,473
09/24/2015 5.58 5.59 5.5 5.56 327,526
09/23/2015 5.51 5.62 5.51 5.58 403,810
09/22/2015 5.53 5.62 5.48 5.5 688,540
09/21/2015 5.52 5.7 5.51 5.58 776,047
09/18/2015 5.3 5.54 5.28 5.53 1,330,441
09/17/2015 5.24 5.43 5.22 5.38 641,717
09/16/2015 5.2 5.29 5.17 5.26 376,931
09/15/2015 5.2 5.21 5.1 5.18 566,006
09/14/2015 5.2 5.25 5.14 5.22 334,793
09/11/2015 5.18 5.24 5.11 5.22 589,446
09/10/2015 5.23 5.28 5.16 5.22 477,264
09/09/2015 5.39 5.43 5.23 5.25 590,073
09/08/2015 5.44 5.45 5.33 5.39 481,414
09/04/2015 5.34 5.41 5.3 5.39 386,439
09/03/2015 5.28 5.49 5.28 5.39 861,579
09/02/2015 5.25 5.3 5.21 5.26 1,174,492
09/01/2015 5.12 5.29 5.11 5.19 838,801
08/31/2015 5.14 5.32 5.06 5.19 1,269,636
08/28/2015 5.04 5.21 4.99 5.16 746,167
08/27/2015 4.96 5.13 4.96 5.03 1,047,063
08/26/2015 4.93 4.98 4.85 4.95 1,227,222
08/25/2015 5.08 5.1 4.83 4.85 1,277,799
08/24/2015 5.05 5.26 4.9494 4.98 932,166
08/21/2015 5.26 5.36 5.2 5.21 512,144
08/20/2015 5.42 5.44 5.33 5.34 394,220
08/19/2015 5.41 5.48 5.36 5.44 484,246
08/18/2015 5.42 5.49 5.41 5.45 437,774
08/17/2015 5.35 5.48 5.34 5.44 719,820
08/14/2015 5.27 5.42 5.27 5.38 549,781
08/13/2015 5.33 5.37 5.27 5.28 470,007
08/12/2015 5.37 5.4 5.283 5.32 733,812
08/11/2015 5.29 5.41 5.26 5.36 1,004,339
08/10/2015 5.24 5.32 5.23 5.27 743,401
08/07/2015 5.33 5.395 5.16 5.22 1,439,414
08/06/2015 5.39 5.41 5.3 5.39 762,770
08/05/2015 5.45 5.48 5.34 5.35 1,055,869
08/04/2015 5.48 5.49 5.38 5.42 793,541
08/03/2015 5.31 5.48 5.28 5.42 2,202,403
07/31/2015 5.36 5.4 5.15 5.24 7,853,551
07/30/2015 5.81 6.03 5.75 5.82 850,596
07/29/2015 5.36 5.67 5.3 5.63 582,329
07/28/2015 5.55 5.55 5.36 5.36 634,095
07/27/2015 5.53 5.55 5.51 5.52 323,648
07/24/2015 5.56 5.63 5.53 5.54 507,207
07/23/2015 5.81 5.81 5.51 5.55 787,329
07/22/2015 5.82 5.87 5.6401 5.79 512,542
07/21/2015 5.88 5.9129 5.8 5.86 356,662
07/20/2015 6 6.06 5.845 5.88 372,605
07/17/2015 6.03 6.07 5.97 6.01 220,084
07/16/2015 6.05 6.13 6.01 6.03 346,448
07/15/2015 6.07 6.13 5.99 6.02 423,995
07/14/2015 6.03 6.14 6.02 6.1 382,590
07/13/2015 6 6.1 5.96 6.02 569,654
07/10/2015 5.83 6.09 5.83 5.97 565,126
07/09/2015 5.94 5.98 5.79 5.82 660,542
07/08/2015 5.92 6 5.85 5.91 489,121
07/07/2015 6.16 6.2 6.06 6.19 576,028
07/06/2015 6.1 6.18 6.05 6.18 449,124
07/02/2015 6.18 6.21 6.1 6.13 361,888
07/01/2015 6.16 6.238 6.05 6.14 835,557
06/30/2015 6.36 6.42 6.04 6.11 1,387,382
06/29/2015 6.49 6.57 6.31 6.33 592,586
06/26/2015 6.55 6.57 6.47 6.55 650,159
06/25/2015 6.56 6.6 6.52 6.55 371,509
06/24/2015 6.49 6.58 6.43 6.53 451,245
06/23/2015 6.5 6.51 6.37 6.48 737,870
06/22/2015 6.51 6.59 6.46 6.47 478,738
06/19/2015 6.48 6.53 6.46 6.5 1,352,379
06/18/2015 6.47 6.59 6.42 6.52 676,843
06/17/2015 6.3 6.46 6.29 6.45 450,056
06/16/2015 6.29 6.34 6.19 6.27 755,484
06/15/2015 6.3 6.35 6.28 6.28 476,730
06/12/2015 6.34 6.38 6.305 6.34 582,691
06/11/2015 6.39 6.39 6.33 6.36 381,580
06/10/2015 6.35 6.43 6.28 6.37 358,938
06/09/2015 6.41 6.41 6.3 6.34 474,210
06/08/2015 6.43 6.47 6.3701 6.39 242,458
06/05/2015 6.38 6.47 6.37 6.45 420,798
06/04/2015 6.4 6.43 6.35 6.36 385,669
06/03/2015 6.41 6.49 6.39 6.4 487,620
06/02/2015 6.34 6.45 6.34 6.39 412,877
06/01/2015 6.39 6.46 6.32 6.34 615,533
05/29/2015 6.43 6.45 6.35 6.36 734,101
05/28/2015 6.43 6.48 6.4 6.45 444,630
05/27/2015 6.4 6.46 6.34 6.45 344,511
05/26/2015 6.44 6.46 6.37 6.39 735,083
05/22/2015 6.49 6.55 6.46 6.5 360,262
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
*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?