Historical Prices for NYSE, RAS - Rait Financial Trust

RAS

Rait Financial Trust

03/19/10 13:46

LAST: 1.900	CHANGE: 0.07	OPEN: 1.970	HIGH: 1.990	ASK: 0.000	VOLUME: 2,020,714
LAST: 1.900	CHANGE(%): 3.55	PREV: 1.970	LOW: 1.850	BID: 0.000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	1.970	1.990	1.850	1.900	2,020,714
03/18/10	2.120	2.160	1.960	1.970	2,249,800
03/17/10	2.190	2.210	2.030	2.090	2,891,300
03/16/10	2.200	2.230	2.120	2.150	1,377,400
03/15/10	2.220	2.270	2.150	2.190	2,125,000
03/12/10	2.150	2.280	2.110	2.160	2,878,400
03/11/10	2.050	2.150	2.050	2.140	1,586,600
03/10/10	2.050	2.150	2.020	2.050	2,621,000
03/09/10	2.190	2.200	2.020	2.040	2,710,500
03/08/10	2.140	2.190	2.000	2.140	3,840,600
03/05/10	1.720	2.020	1.670	1.960	5,726,400
03/04/10	1.520	1.730	1.520	1.690	2,373,100
03/03/10	1.580	1.610	1.500	1.550	1,782,200
03/02/10	1.650	1.680	1.550	1.580	1,397,000
03/01/10	1.710	1.720	1.570	1.640	1,489,800
02/26/10	1.760	1.770	1.650	1.700	1,426,200
02/25/10	1.680	1.760	1.600	1.710	1,686,500
02/24/10	1.700	1.750	1.670	1.700	1,673,600
02/23/10	1.720	1.820	1.650	1.710	2,481,600
02/22/10	1.750	1.920	1.670	1.720	6,451,800

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist