RAIT Financial Trust Historical Stock Prices

RAS 
$7.96
*  
0.08
1%
Get RAS Alerts
*Delayed - data as of Jul. 25, 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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.07  8.08  7.94  7.96 643,640
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
04/24/2014 8.28 8.28 8.12 8.19 485,963
04/23/2014 8.22 8.32 8.18 8.26 392,016
04/22/2014 8.15 8.32 8.15 8.22 338,938
04/21/2014 8.15 8.16 8.06 8.16 374,350
04/17/2014 8.02 8.17 7.95 8.17 562,557
04/16/2014 8.04 8.09 7.94 8.06 562,872
04/15/2014 7.9 8.04 7.84 8.01 577,707
04/14/2014 7.86 8.0101 7.84 7.9 687,458
04/11/2014 7.91 7.95 7.74 7.8 847,509
04/10/2014 8.07 8.17 7.93 7.96 576,926
04/09/2014 8.16 8.19 8.01 8.1 548,994
04/08/2014 8.1 8.2279 8.07 8.11 531,160
04/07/2014 8.34 8.36 8.05 8.07 858,705
04/04/2014 8.47 8.52 8.34 8.34 706,443
04/03/2014 8.38 8.44 8.32 8.43 505,151
04/02/2014 8.31 8.45 8.27 8.41 719,671
04/01/2014 8.5 8.53 8.42 8.52 910,281
03/31/2014 8.37 8.49 8.32 8.49 1,066,809
03/28/2014 8.21 8.38 8.19 8.35 375,368
03/27/2014 8.14 8.27 8.09 8.16 639,859
03/26/2014 8.4 8.4 8.12 8.13 571,712
03/25/2014 8.36 8.42 8.335 8.37 614,535
03/24/2014 8.35 8.385 8.3 8.33 632,863
03/21/2014 8.38 8.39 8.31 8.35 1,071,814
03/20/2014 8.32 8.34 8.21 8.3 472,699
03/19/2014 8.3 8.44 8.2 8.3 765,476
03/18/2014 8.15 8.3 8.12 8.3 592,116
03/17/2014 8.05 8.21 8.0499 8.17 1,002,484
03/14/2014 8.04 8.1 8.01 8.02 433,146
03/13/2014 8.09 8.14 8.01 8.05 445,271
03/12/2014 8.06 8.19 8.04 8.05 628,266
03/11/2014 8.25 8.26 8.05 8.07 730,077
03/10/2014 8.21 8.32 8.18 8.25 612,385
03/07/2014 8.41 8.45 8.22 8.24 693,456
03/06/2014 8.4 8.45 8.3 8.39 681,870
03/05/2014 8.18 8.4 8.18 8.38 781,665
03/04/2014 8.29 8.36 8.22 8.22 1,361,162
03/03/2014 8.25 8.2999 8.14 8.23 696,830
02/28/2014 8.29 8.32 8.22 8.31 685,485
02/27/2014 8.23 8.33 8.22 8.26 551,768
02/26/2014 8.25 8.28 8.161 8.25 599,912
02/25/2014 8.22 8.25 8.12 8.21 1,116,959
02/24/2014 8.18 8.32 8.16 8.23 1,249,537
02/21/2014 7.9 8.21 7.89 8.21 1,578,514
02/20/2014 8.46 8.46 7.88 7.9 2,935,994
02/19/2014 8.54 8.56 8.48 8.5 663,305
02/18/2014 8.41 8.54 8.41 8.54 907,258
02/14/2014 8.46 8.47 8.37 8.43 287,742
02/13/2014 8.34 8.47 8.28 8.45 562,214
02/12/2014 8.45 8.48 8.36 8.39 424,844
02/11/2014 8.49 8.51 8.37 8.47 414,900
02/10/2014 8.45 8.515 8.38 8.49 606,834
02/07/2014 8.43 8.47 8.355 8.46 1,367,570
02/06/2014 8.48 8.52 8.37 8.39 1,015,094
02/05/2014 8.46 8.52 8.43 8.47 1,530,613
02/04/2014 8.44 8.52 8.35 8.52 1,328,642
02/03/2014 8.4 8.48 8.31 8.39 1,763,204
01/31/2014 8.34 8.5 8.31 8.44 2,887,178
01/30/2014 8.36 8.43 8.33 8.36 1,057,790
01/29/2014 8.31 8.36 8.25 8.29 905,541
01/28/2014 8.35 8.39 8.29 8.33 936,940
01/27/2014 8.19 8.4 8.185 8.33 2,288,379
01/24/2014 8.35 8.35 8.02 8.06 2,205,632
01/23/2014 8.47 8.49 8.35 8.37 1,159,570
01/22/2014 8.53 8.53 8.43 8.47 1,434,058
01/21/2014 8.42 8.48 8.37 8.48 1,265,698
01/17/2014 8.37 8.405 8.35 8.39 990,414
01/16/2014 8.4 8.45 8.36 8.38 1,393,074
01/15/2014 8.36 8.46 8.35 8.4 2,112,867
01/14/2014 8.43 8.51 8.32 8.38 16,564,160
01/13/2014 8.82 8.92 8.74 8.78 724,774
01/10/2014 8.74 9.04 8.74 8.87 812,084
01/09/2014 8.78 8.84 8.61 8.73 799,898
01/08/2014 8.71 8.8 8.63 8.78 864,557
01/07/2014 8.81 8.88 8.68 8.74 717,760
01/06/2014 8.78 8.87 8.725 8.81 648,917
01/03/2014 8.77 8.86 8.75 8.78 511,420
01/02/2014 8.95 9 8.82 8.97 523,824
12/31/2013 9.05 9.05 8.93 8.97 512,451
12/30/2013 9.02 9.09 8.9 9 515,991
12/27/2013 9.13 9.14 8.81 9 687,148
12/26/2013 9.06 9.21 9 9.06 705,866
12/24/2013 9.07 9.21 9.04 9.04 317,164
12/23/2013 9 9.2 8.97 9.05 1,052,592
12/20/2013 8.72 8.99 8.68 8.99 1,150,124
12/19/2013 8.79 8.87 8.65 8.7 748,546
12/18/2013 8.68 8.85 8.57 8.78 652,372
12/17/2013 8.57 8.87 8.55 8.68 1,314,476
12/16/2013 8.54 8.6 8.48 8.57 493,650
12/13/2013 8.57 8.63 8.505 8.52 569,049
12/12/2013 8.42 8.635 8.42 8.5 588,733
12/11/2013 8.34 8.52 8.25 8.51 705,235
12/10/2013 8.32 8.452 8.3 8.34 445,513
12/09/2013 8.25 8.39 8.21 8.35 665,981
12/06/2013 8.49 8.54 8.17 8.21 1,139,059
12/05/2013 8.45 8.48 8.35 8.43 1,801,931
12/04/2013 8.07 8.56 8 8.51 2,809,760
12/03/2013 8.07 8.15 8.048 8.13 569,703
12/02/2013 8.18 8.24 8.07 8.09 533,134
11/29/2013 8.31 8.31 8.181 8.21 295,414
11/27/2013 8.05 8.26 7.99 8.25 718,463
11/26/2013 8.2 8.22 8.01 8.05 6,941,093
11/25/2013 8.14 8.29 8.09 8.2 851,734
11/22/2013 8.06 8.16 8.02 8.09 574,293
11/21/2013 8 8.09 7.98 8.06 558,580
11/20/2013 8.01 8.05 7.88 7.98 662,468
11/19/2013 7.94 8.085 7.9001 7.99 639,222
11/18/2013 7.95 8.08 7.85 7.96 943,509
11/15/2013 7.81 7.95 7.8 7.94 809,483
11/14/2013 7.72 7.88 7.7 7.82 692,513
11/13/2013 7.63 7.83 7.62 7.7 914,125
11/12/2013 7.59 7.68 7.57 7.67 795,958
11/11/2013 7.52 7.67 7.46 7.6 540,765
11/08/2013 7.72 7.82 7.53 7.54 1,002,989
11/07/2013 7.88 7.89 7.67 7.74 606,466
11/06/2013 7.92 7.97 7.8 7.84 437,339
11/05/2013 7.82 7.97 7.76 7.86 546,920
11/04/2013 7.79 7.88 7.69 7.84 583,663
11/01/2013 7.57 7.83 7.46 7.76 898,734
10/31/2013 7.3 7.56 7.12 7.55 1,866,058
10/30/2013 7.14 7.22 7.105 7.15 518,320
10/29/2013 7.28 7.28 7.12 7.16 570,636
10/28/2013 7.26 7.335 7.16 7.26 454,687
10/25/2013 7.3 7.31 7.2 7.24 319,566
10/24/2013 7.2 7.28 7.18 7.26 307,248
10/23/2013 7.01 7.23 7 7.17 453,242
10/22/2013 7.1 7.15 7 7.04 358,779
10/21/2013 7.1 7.13 7.05 7.08 413,959
10/18/2013 7.14 7.14 7.03 7.1 459,157
10/17/2013 7.01 7.135 6.98 7.07 604,978
10/16/2013 6.86 7.05 6.77 7.03 637,287
10/15/2013 7 7 6.82 6.83 410,559
10/14/2013 6.89 7 6.85 7 607,310
10/11/2013 6.8 6.96 6.8 6.96 411,719
10/10/2013 6.67 6.83 6.655 6.82 488,115
10/09/2013 6.53 6.64 6.52 6.6 356,501
10/08/2013 6.66 6.7 6.5 6.5 550,594
10/07/2013 6.64 6.7 6.62 6.64 449,756
10/04/2013 6.72 6.78 6.67 6.68 288,804
10/03/2013 6.9 6.935 6.645 6.72 981,894
10/02/2013 6.91 7.01 6.88 6.92 248,544
10/01/2013 6.92 7.0467 6.87 6.95 405,243
09/30/2013 7.05 7.14 7.02 7.08 671,724
09/27/2013 7.08 7.16 7.04 7.08 367,583
09/26/2013 7.1 7.17 7.09 7.11 445,228
09/25/2013 7.09 7.19 7.09 7.09 305,057
09/24/2013 7.15 7.24 7.07 7.1 329,792
09/23/2013 7.03 7.2 7.01 7.14 422,072
09/20/2013 7.17 7.19 7.05 7.05 542,339
09/19/2013 7.28 7.32 7.08 7.14 571,045
09/18/2013 7.06 7.24 6.951 7.24 921,329
09/17/2013 7.05 7.14 7 7.05 327,404
09/16/2013 7.2 7.22 7.02 7.03 660,820
09/13/2013 7.06 7.15 7.02 7.11 461,384
09/12/2013 6.98 7.1671 6.98 7.02 848,989
09/11/2013 6.68 7 6.6 6.99 1,553,791
09/10/2013 6.53 6.53 6.45 6.47 534,219
09/09/2013 6.43 6.52 6.41 6.49 760,873
09/06/2013 6.5 6.57 6.38 6.4 799,577
09/05/2013 6.45 6.5 6.38 6.42 659,648
09/04/2013 6.25 6.43 6.25 6.41 901,303
09/03/2013 6.25 6.3 6.19 6.26 507,933
08/30/2013 6.27 6.33 6.16 6.18 864,686
08/29/2013 6.3 6.345 6.24 6.28 555,430
08/28/2013 6.3 6.34 6.21 6.29 479,817
08/27/2013 6.39 6.39 6.27 6.28 599,878
08/26/2013 6.44 6.45 6.33 6.41 608,622
08/23/2013 6.48 6.51 6.41 6.43 854,018
08/22/2013 6.31 6.49 6.31 6.47 719,836
08/21/2013 6.37 6.4 6.18 6.27 846,605
08/20/2013 6.21 6.48 6.21 6.4 841,355
08/19/2013 6.53 6.5665 6.18 6.2 1,275,958
08/16/2013 6.77 6.8 6.55 6.56 1,127,369
08/15/2013 6.93 6.94 6.67 6.81 988,691
08/14/2013 7.03 7.0868 6.99 7 479,071
08/13/2013 7.24 7.25 6.95 7.02 791,553
08/12/2013 7.22 7.309 7.21 7.25 247,306
08/09/2013 7.26 7.35 7.222 7.28 262,365
08/08/2013 7.27 7.33 7.2 7.27 824,420
08/07/2013 7.28 7.28 7.14 7.23 368,394
08/06/2013 7.27 7.31 7.15 7.3 658,526
08/05/2013 7.3 7.32 7.1801 7.3 455,621
08/02/2013 7.46 7.48 7.25 7.34 704,581
08/01/2013 7.69 7.9199 7.52 7.53 775,811
07/31/2013 7.69 7.69 7.545 7.56 876,420
07/30/2013 7.58 7.68 7.53 7.6 245,270
07/29/2013 7.7 7.74 7.55 7.56 254,756
07/26/2013 7.65 7.8 7.65 7.71 223,532
07/25/2013 7.6 7.75 7.56 7.7 957,437
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?