RAIT Financial Trust Historical Stock Prices

RAS 
$5.39
*  
unch
unch
Get RAS Alerts
*Delayed - data as of Sep. 4, 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: 1 Year, From 03-SEP-2014 TO 03-SEP-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  5.37  5.41  5.30  5.39 385,711
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
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
02/20/2015 7.37 7.41 7.32 7.36 238,752
02/19/2015 7.44 7.5 7.29 7.37 214,603
02/18/2015 7.48 7.51 7.44 7.49 293,752
02/17/2015 7.35 7.57 7.33 7.49 277,555
02/13/2015 7.33 7.41 7.24 7.38 358,924
02/12/2015 7.25 7.355 7.2 7.32 401,617
02/11/2015 7.2 7.28 7.18 7.2 238,963
02/10/2015 7.33 7.33 7.2 7.23 302,297
02/09/2015 7.26 7.37 7.23 7.29 272,612
02/06/2015 7.39 7.4 7.24 7.28 401,400
02/05/2015 7.24 7.43 7.2196 7.38 331,455
02/04/2015 7.37 7.4 7.16 7.23 427,087
02/03/2015 7.22 7.43 7.18 7.43 640,252
02/02/2015 7.06 7.22 7 7.21 432,498
01/30/2015 7.2 7.22 7.02 7.05 477,572
01/29/2015 7.17 7.22 7.06 7.2 545,159
01/28/2015 7.27 7.27 7.13 7.14 347,325
01/27/2015 7.16 7.28 7.13 7.23 284,125
01/26/2015 7.2 7.25 7.12 7.23 396,786
01/23/2015 7.2 7.22 7.05 7.2 431,233
01/22/2015 7.07 7.25 7.0001 7.24 716,104
01/21/2015 6.85 7.01 6.8 7 556,646
01/20/2015 7.02 7.07 6.86 6.89 541,717
01/16/2015 6.89 7.06 6.84 7.04 1,462,007
01/15/2015 6.92 7.03 6.85 6.94 605,072
01/14/2015 6.76 6.91 6.7 6.89 982,048
01/13/2015 7.1 7.15 6.84 6.84 1,179,148
01/12/2015 7.13 7.1999 7 7.06 760,640
01/09/2015 7.31 7.3299 7.03 7.11 1,091,511
01/08/2015 7.07 7.3275 7.045 7.29 1,497,794
01/07/2015 7.17 7.27 6.98 7.01 1,325,971
01/06/2015 7.42 7.462 6.88 7.33 3,839,366
01/05/2015 7.6 7.845 7.55 7.77 656,898
01/02/2015 7.72 7.85 7.61 7.85 418,424
12/31/2014 7.77 7.88 7.67 7.67 487,179
12/30/2014 7.81 7.88 7.71 7.77 447,251
12/29/2014 7.85 7.94 7.83 7.85 318,866
12/26/2014 7.8 7.89 7.79 7.83 277,872
12/24/2014 7.81 7.89 7.76 7.78 287,765
12/23/2014 7.86 7.9 7.77 7.81 517,748
12/22/2014 7.85 7.93 7.79 7.8 1,012,380
12/19/2014 7.38 7.85 7.35 7.83 1,370,021
12/18/2014 7.51 7.51 7.35 7.38 587,133
12/17/2014 7.11 7.43 7.1 7.43 662,122
12/16/2014 7.05 7.17 7.02 7.08 786,540
12/15/2014 7.47 7.47 7.05 7.06 970,385
12/12/2014 7.61 7.73 7.41 7.42 622,646
12/11/2014 7.64 7.71 7.44 7.7 512,470
12/10/2014 7.68 7.69 7.58 7.64 510,974
12/09/2014 7.54 7.71 7.46 7.69 685,487
12/08/2014 7.68 7.71 7.58 7.63 446,115
12/05/2014 7.64 7.74 7.6 7.68 433,323
12/04/2014 7.61 7.69 7.59 7.65 404,027
12/03/2014 7.6 7.67 7.55 7.63 437,584
12/02/2014 7.43 7.62 7.4 7.61 681,564
12/01/2014 7.36 7.54 7.35 7.42 789,123
11/28/2014 7.36 7.43 7.34 7.39 376,955
11/26/2014 7.29 7.36 7.24 7.34 305,605
11/25/2014 7.3 7.35 7.27 7.27 398,087
11/24/2014 7.21 7.37 7.21 7.3 782,615
11/21/2014 7.25 7.29 7.13 7.19 433,105
11/20/2014 7.08 7.17 7.05 7.16 417,101
11/19/2014 7.15 7.18 7.05 7.07 467,186
11/18/2014 7.18 7.23 7.1 7.13 413,493
11/17/2014 7.26 7.29 7.11 7.16 549,182
11/14/2014 7.23 7.31 7.22 7.24 354,445
11/13/2014 7.34 7.4 7.22 7.23 366,581
11/12/2014 7.28 7.395 7.22 7.29 950,626
11/11/2014 7.28 7.3 7.21 7.28 230,985
11/10/2014 7.27 7.3 7.15 7.28 562,204
11/07/2014 7.19 7.3 7.1 7.29 467,921
11/06/2014 7.21 7.32 7.12 7.17 506,512
11/05/2014 7.2 7.31 7.11 7.2 488,016
11/04/2014 7.32 7.36 7.14 7.17 493,420
11/03/2014 7.38 7.42 7.28 7.37 464,544
10/31/2014 7.62 7.62 7.28 7.33 742,574
10/30/2014 7.26 7.45 7.15 7.36 653,032
10/29/2014 7.56 7.56 7.35 7.44 422,457
10/28/2014 7.26 7.53 7.26 7.53 621,574
10/27/2014 7.23 7.26 7.18 7.21 421,111
10/24/2014 7.41 7.45 7.23 7.24 845,616
10/23/2014 7.41 7.47 7.35 7.41 375,368
10/22/2014 7.54 7.62 7.32 7.34 487,491
10/21/2014 7.43 7.55 7.38 7.53 395,593
10/20/2014 7.28 7.45 7.28 7.39 436,197
10/17/2014 7.24 7.31 7.19 7.29 593,130
10/16/2014 6.95 7.18 6.94 7.17 644,685
10/15/2014 6.9 7.06 6.86 7.04 702,083
10/14/2014 7.07 7.09 6.924 6.97 910,144
10/13/2014 7.01 7.08 6.97 6.99 556,830
10/10/2014 7.03 7.15 6.98 6.99 723,277
10/09/2014 7.17 7.22 7.04 7.07 661,956
10/08/2014 6.94 7.16 6.93 7.16 994,219
10/07/2014 7.17 7.17 6.92 6.94 978,983
10/06/2014 7.3 7.31 7.17 7.18 583,758
10/03/2014 7.33 7.4 7.25 7.26 723,590
10/02/2014 7.4 7.49 7.3 7.45 549,202
10/01/2014 7.46 7.48 7.34 7.39 679,068
09/30/2014 7.55 7.55 7.43 7.43 771,303
09/29/2014 7.43 7.55 7.42 7.53 463,449
09/26/2014 7.4 7.48 7.35 7.47 345,024
09/25/2014 7.48 7.48 7.32 7.38 541,417
09/24/2014 7.42 7.475 7.365 7.4 384,037
09/23/2014 7.52 7.558 7.4 7.41 645,265
09/22/2014 7.65 7.6799 7.51 7.52 495,721
09/19/2014 7.78 7.85 7.59 7.69 1,056,365
09/18/2014 7.89 7.9 7.68 7.71 671,143
09/17/2014 7.77 7.96 7.7 7.88 682,006
09/16/2014 7.69 7.79 7.67 7.75 345,913
09/15/2014 7.78 7.79 7.67 7.71 408,860
09/12/2014 8.03 8.04 7.75 7.76 831,477
09/11/2014 7.94 8.08 7.91 8.05 463,396
09/10/2014 8.07 8.07 7.93 7.95 709,978
09/09/2014 8.15 8.15 8.03 8.07 341,325
09/08/2014 8.09 8.16 8.08 8.15 306,277
09/05/2014 8.01 8.09 8.01 8.08 314,427
09/04/2014 8.04 8.04 8 8.03 370,012
09/03/2014 8.11 8.15 7.99 8 408,466
*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?