RAIT Financial Trust (RASFQ) Stock

Data as of May 6, 2024

$0.04 ($-0.02) -25.95%

RAIT Financial Trust - Daily Information

Click for more stock information on RAIT Financial Trust.

Daily Information	Data
Date	May 6, 2024
Open	$0.06
Previous Close	$0.04
High	$0.06
Low	$0.04
Adjusted Open	$0.06
Previous Adjusted Close	$0.04
Adjusted High	$0.06
Adjusted Low	$0.04

About RAIT Financial Trust (RASFQ)

RAIT Financial Trust - Ordinary Shares

Invest in RAIT Financial Trust (RASFQ)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for RAIT Financial Trust (RASFQ)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-03-27	$0.06	$0.06	$0.04	$0.04	$0.04	1,579
2020-03-26	$0.04	$0.06	$0.04	$0.06	$0.06	227
2020-03-25	$0.07	$0.07	$0.05	$0.05	$0.05	3,758
2020-03-24	$0.13	$0.13	$0.06	$0.06	$0.06	2,714
2020-03-23	$0.02	$0.10	$0.02	$0.03	$0.03	10,493
2020-03-20	$0.02	$0.02	$0.02	$0.02	$0.02	12,287
2020-03-19	$0.02	$0.02	$0.02	$0.02	$0.02	490
2020-03-18	$0.02	$0.02	$0.02	$0.02	$0.02	143
2020-03-17	$0.02	$0.02	$0.02	$0.02	$0.02	1,205
2020-03-16	$0.10	$0.10	$0.03	$0.03	$0.03	12,967
2020-03-13	$0.04	$0.04	$0.03	$0.03	$0.03	14,722
2020-03-12	$0.04	$0.05	$0.04	$0.05	$0.05	28,569
2020-03-11	$0.03	$0.03	$0.03	$0.03	$0.03	8,190
2020-03-10	$0.05	$0.05	$0.03	$0.04	$0.04	5,200
2020-03-09	$0.04	$0.05	$0.04	$0.05	$0.05	350
2020-03-06	$0.04	$0.04	$0.04	$0.04	$0.04	101
2020-03-05	$0.04	$0.05	$0.04	$0.05	$0.05	876
2020-03-04	$0.05	$0.05	$0.05	$0.05	$0.05	277
2020-03-03	$0.05	$0.05	$0.03	$0.03	$0.03	2,220
2020-03-02	$0.03	$0.03	$0.03	$0.03	$0.03	255
2020-02-28	$0.05	$0.05	$0.03	$0.03	$0.03	10,345
2020-02-27	$0.02	$0.02	$0.02	$0.02	$0.02	290
2020-02-26	$0.05	$0.05	$0.05	$0.05	$0.05	32
2020-02-25	$0.05	$0.05	$0.05	$0.05	$0.05	5,051
2020-02-24	$0.05	$0.05	$0.05	$0.05	$0.05	2,023
2020-02-21	$0.02	$0.05	$0.02	$0.05	$0.05	2,258
2020-02-20	$0.05	$0.05	$0.02	$0.02	$0.02	24,759
2020-02-19	$0.02	$0.02	$0.02	$0.02	$0.02	943
2020-02-18	$0.02	$0.02	$0.02	$0.02	$0.02	630
2020-02-14	$0.02	$0.02	$0.02	$0.02	$0.02	713
2020-02-13	$0.02	$0.02	$0.02	$0.02	$0.02	240
2020-02-12	$0.02	$0.02	$0.02	$0.02	$0.02	147
2020-02-11	$0.06	$0.06	$0.02	$0.02	$0.02	24,072
2020-02-10	$0.03	$0.03	$0.03	$0.03	$0.03	3,097
2020-02-07	$0.15	$0.15	$0.02	$0.05	$0.05	1,878
2020-02-06	$0.05	$0.05	$0.05	$0.05	$0.05	4
2020-02-05	$0.05	$0.05	$0.05	$0.05	$0.05	196
2020-02-04	$0.02	$0.02	$0.02	$0.02	$0.02	305
2020-02-03	$0.03	$0.03	$0.02	$0.02	$0.02	27,442
2020-01-31	$0.03	$0.03	$0.02	$0.03	$0.03	45,704
2020-01-30	$0.03	$0.03	$0.02	$0.02	$0.02	54,363
2020-01-29	$0.03	$0.03	$0.03	$0.03	$0.03	13,262
2020-01-28	$0.03	$0.03	$0.03	$0.03	$0.03	78
2020-01-27	$0.03	$0.03	$0.03	$0.03	$0.03	1,518
2020-01-24	$0.03	$0.03	$0.03	$0.03	$0.03	6,486
2020-01-23	$0.03	$0.03	$0.03	$0.03	$0.03	45
2020-01-22	$0.03	$0.03	$0.03	$0.03	$0.03	293
2020-01-21	$0.03	$0.03	$0.03	$0.03	$0.03	2,060
2020-01-17	$0.03	$0.03	$0.03	$0.03	$0.03	246
2020-01-16	$0.03	$0.03	$0.03	$0.03	$0.03	822
2020-01-15	$0.03	$0.03	$0.03	$0.03	$0.03	340
2020-01-14	$0.03	$0.03	$0.03	$0.03	$0.03	302
2020-01-13	$0.03	$0.03	$0.03	$0.03	$0.03	315
2020-01-10	$0.03	$0.03	$0.03	$0.03	$0.03	318
2020-01-09	$0.03	$0.03	$0.03	$0.03	$0.03	1,674
2020-01-08	$0.03	$0.03	$0.03	$0.03	$0.03	7,386
2020-01-07	$0.03	$0.03	$0.03	$0.03	$0.03	4,178
2020-01-06	$0.03	$0.03	$0.03	$0.03	$0.03	1,080
2020-01-03	$0.03	$0.03	$0.03	$0.03	$0.03	306
2020-01-02	$0.03	$0.04	$0.03	$0.03	$0.03	4,481
2019-12-31	$0.04	$0.04	$0.03	$0.04	$0.04	16,146
2019-12-30	$0.04	$0.04	$0.04	$0.04	$0.04	3,716
2019-12-27	$0.04	$0.04	$0.04	$0.04	$0.04	1,983
2019-12-26	$0.04	$0.04	$0.03	$0.03	$0.03	11,030
2019-12-24	$0.04	$0.04	$0.03	$0.04	$0.04	567
2019-12-23	$0.03	$0.04	$0.03	$0.04	$0.04	21,781
2019-12-20	$0.03	$0.03	$0.03	$0.03	$0.03	5,508
2019-12-19	$0.04	$0.04	$0.03	$0.03	$0.03	1,679
2019-12-18	$0.03	$0.03	$0.03	$0.03	$0.03	3,004
2019-12-17	$0.04	$0.04	$0.03	$0.03	$0.03	1,221
2019-12-16	$0.03	$0.04	$0.03	$0.03	$0.03	5,627
2019-12-13	$0.04	$0.04	$0.03	$0.03	$0.03	110,507
2019-12-12	$0.04	$0.04	$0.04	$0.04	$0.04	45,449
2019-12-11	$0.04	$0.04	$0.04	$0.04	$0.04	30,017
2019-12-10	$0.03	$0.03	$0.03	$0.03	$0.03	650
2019-12-09	$0.03	$0.03	$0.03	$0.03	$0.03	38,099
2019-12-06	$0.03	$0.03	$0.03	$0.03	$0.03	10,823
2019-12-05	$0.03	$0.04	$0.03	$0.03	$0.03	61,271
2019-12-04	$0.04	$0.04	$0.03	$0.03	$0.03	1,049
2019-12-03	$0.04	$0.04	$0.04	$0.04	$0.04	2,758
2019-12-02	$0.03	$0.04	$0.03	$0.03	$0.03	34,587
2019-11-29	$0.02	$0.03	$0.02	$0.03	$0.03	20,281
2019-11-27	$0.04	$0.04	$0.03	$0.03	$0.03	2,962
2019-11-26	$0.03	$0.03	$0.03	$0.03	$0.03	967
2019-11-25	$0.03	$0.04	$0.03	$0.03	$0.03	1,345
2019-11-22	$0.03	$0.04	$0.03	$0.03	$0.03	1,779
2019-11-21	$0.04	$0.04	$0.03	$0.03	$0.03	4,971
2019-11-20	$0.04	$0.04	$0.04	$0.04	$0.04	18,823
2019-11-19	$0.04	$0.04	$0.04	$0.04	$0.04	366
2019-11-18	$0.04	$0.04	$0.03	$0.04	$0.04	4,088
2019-11-15	$0.04	$0.04	$0.03	$0.03	$0.03	14,327
2019-11-14	$0.02	$0.05	$0.02	$0.04	$0.04	45,519
2019-11-13	$0.02	$0.02	$0.02	$0.02	$0.02	1,057
2019-11-12	$0.02	$0.04	$0.02	$0.04	$0.04	468
2019-11-11	$0.05	$0.05	$0.04	$0.04	$0.04	14,042
2019-11-08	$0.03	$0.03	$0.03	$0.03	$0.03	678
2019-11-07	$0.03	$0.03	$0.03	$0.03	$0.03	233
2019-11-06	$0.03	$0.03	$0.03	$0.03	$0.03	986
2019-11-05	$0.03	$0.03	$0.03	$0.03	$0.03	790
2019-11-04	$0.03	$0.05	$0.03	$0.03	$0.03	91,041
2019-11-01	$0.03	$0.03	$0.03	$0.03	$0.03	166
2019-10-31	$0.05	$0.05	$0.03	$0.03	$0.03	5,889
2019-10-30	$0.03	$0.04	$0.03	$0.04	$0.04	1,124
2019-10-29	$0.04	$0.06	$0.04	$0.06	$0.06	43,254
2019-10-28	$0.04	$0.04	$0.03	$0.04	$0.04	27,039
2019-10-25	$0.04	$0.05	$0.03	$0.04	$0.04	18,437
2019-10-24	$0.04	$0.04	$0.04	$0.04	$0.04	127
2019-10-23	$0.05	$0.05	$0.05	$0.05	$0.05	310
2019-10-22	$0.04	$0.04	$0.04	$0.04	$0.04	1,069
2019-10-21	$0.04	$0.04	$0.04	$0.04	$0.04	651
2019-10-18	$0.05	$0.05	$0.03	$0.03	$0.03	12,203
2019-10-17	$0.05	$0.05	$0.04	$0.04	$0.04	29,467
2019-10-16	$0.05	$0.05	$0.05	$0.05	$0.05	573
2019-10-15	$0.05	$0.05	$0.05	$0.05	$0.05	1,068
2019-10-14	$0.05	$0.05	$0.05	$0.05	$0.05	359
2019-10-11	$0.05	$0.05	$0.05	$0.05	$0.05	885
2019-10-10	$0.06	$0.06	$0.06	$0.06	$0.06	198
2019-10-09	$0.07	$0.07	$0.06	$0.06	$0.06	458
2019-10-08	$0.06	$0.09	$0.05	$0.05	$0.05	12,905
2019-10-07	$0.05	$0.06	$0.05	$0.05	$0.05	41,926
2019-10-04	$0.05	$0.07	$0.05	$0.05	$0.05	1,349
2019-10-03	$0.05	$0.05	$0.05	$0.05	$0.05	2,447
2019-10-02	$0.05	$0.07	$0.05	$0.05	$0.05	7,237
2019-10-01	$0.05	$0.05	$0.05	$0.05	$0.05	1,098
2019-09-30	$0.07	$0.07	$0.05	$0.05	$0.05	2,965
2019-09-27	$0.06	$0.06	$0.06	$0.06	$0.06	20,099
2019-09-26	$0.06	$0.06	$0.06	$0.06	$0.06	1,011
2019-09-25	$0.06	$0.06	$0.06	$0.06	$0.06	691
2019-09-24	$0.06	$0.06	$0.06	$0.06	$0.06	7,243
2019-09-23	$0.06	$0.06	$0.06	$0.06	$0.06	498
2019-09-20	$0.07	$0.09	$0.07	$0.09	$0.09	4,761
2019-09-19	$0.08	$0.08	$0.06	$0.06	$0.06	5,291
2019-09-18	$0.05	$0.09	$0.05	$0.08	$0.08	31,532
2019-09-17	$0.05	$0.07	$0.05	$0.05	$0.05	2,286
2019-09-16	$0.07	$0.07	$0.07	$0.07	$0.07	2,266
2019-09-13	$0.05	$0.07	$0.05	$0.07	$0.07	680
2019-09-12	$0.05	$0.05	$0.05	$0.05	$0.05	1,058
2019-09-11	$0.08	$0.08	$0.05	$0.05	$0.05	136,649
2019-09-10	$0.08	$0.10	$0.07	$0.08	$0.08	54,637
2019-09-09	$0.09	$0.10	$0.08	$0.10	$0.10	7,531
2019-09-06	$0.09	$0.10	$0.09	$0.09	$0.09	27,060
2019-09-05	$0.10	$0.10	$0.06	$0.10	$0.10	58,860
2019-09-04	$0.07	$0.10	$0.04	$0.10	$0.10	353,489
2019-09-03	$0.10	$0.24	$0.06	$0.11	$0.11	26,117
2019-08-30	$0.35	$0.35	$0.35	$0.35	$0.35	65
2019-08-29	$0.35	$0.35	$0.35	$0.35	$0.35	89
2019-08-28	$0.35	$0.35	$0.35	$0.35	$0.35	113
2019-08-27	$0.35	$0.35	$0.35	$0.35	$0.35	295
2019-08-26	$0.29	$0.29	$0.29	$0.29	$0.29	186
2019-08-23	$0.32	$0.51	$0.32	$0.42	$0.42	2,223
2019-08-22	$0.50	$0.50	$0.32	$0.32	$0.32	946
2019-08-21	$0.50	$0.50	$0.50	$0.50	$0.50	1,227
2019-08-20	$0.50	$0.50	$0.50	$0.50	$0.50	1,341
2019-08-19	$0.51	$0.51	$0.51	$0.51	$0.51	1,294
2019-08-16	$0.31	$0.68	$0.24	$0.24	$0.24	2,700
2019-08-15	$0.35	$0.60	$0.31	$0.60	$0.60	3,055
2019-08-14	$0.49	$0.68	$0.44	$0.68	$0.68	2,275
2019-08-13	$0.60	$0.68	$0.60	$0.68	$0.68	489
2019-08-12	$0.68	$0.68	$0.68	$0.68	$0.68	136
2019-08-09	$0.37	$0.68	$0.37	$0.68	$0.68	315
2019-08-08	$0.59	$0.59	$0.59	$0.59	$0.59	1,917
2019-08-07	$0.49	$0.59	$0.34	$0.58	$0.58	13,830
2019-08-06	$0.49	$0.49	$0.49	$0.49	$0.49	6
2019-08-05	$0.49	$0.49	$0.49	$0.49	$0.49	107
2019-08-02	$0.49	$0.49	$0.49	$0.49	$0.49	1,082
2019-08-01	$0.49	$0.49	$0.49	$0.49	$0.49	347
2019-07-31	$0.69	$0.69	$0.49	$0.49	$0.49	5,322
2019-07-30	$0.55	$0.55	$0.55	$0.55	$0.55	409
2019-07-29	$0.56	$0.56	$0.55	$0.55	$0.55	633
2019-07-26	$0.55	$0.55	$0.55	$0.55	$0.55	30
2019-07-25	$0.69	$0.69	$0.55	$0.55	$0.55	10,896
2019-07-24	$0.69	$0.69	$0.60	$0.60	$0.60	621
2019-07-23	$0.53	$0.69	$0.53	$0.69	$0.69	2,783
2019-07-22	$0.70	$0.70	$0.49	$0.53	$0.53	702
2019-07-19	$0.60	$0.60	$0.50	$0.55	$0.55	3,198
2019-07-18	$0.50	$0.50	$0.50	$0.50	$0.50	465
2019-07-17	$0.69	$0.69	$0.49	$0.49	$0.49	323
2019-07-16	$0.69	$0.69	$0.49	$0.49	$0.49	3,288
2019-07-15	$0.49	$0.49	$0.49	$0.49	$0.49	174
2019-07-12	$0.49	$0.49	$0.49	$0.49	$0.49	126
2019-07-11	$0.49	$0.49	$0.49	$0.49	$0.49	341
2019-07-10	$0.69	$0.69	$0.50	$0.50	$0.50	739
2019-07-09	$0.45	$0.45	$0.45	$0.45	$0.45	371
2019-07-08	$0.45	$0.45	$0.45	$0.45	$0.45	111
2019-07-05	$0.69	$0.69	$0.45	$0.45	$0.45	10,356
2019-07-03	$0.51	$0.51	$0.51	$0.51	$0.51	19
2019-07-02	$0.51	$0.51	$0.51	$0.51	$0.51	313
2019-07-01	$0.69	$0.69	$0.69	$0.69	$0.69	793
2019-06-28	$0.52	$0.52	$0.52	$0.52	$0.52	410
2019-06-27	$0.59	$0.59	$0.52	$0.52	$0.52	6,318
2019-06-26	$0.52	$0.52	$0.52	$0.52	$0.52	25
2019-06-25	$0.69	$0.69	$0.52	$0.52	$0.52	983
2019-06-24	$0.52	$0.52	$0.52	$0.52	$0.52	362
2019-06-21	$0.70	$0.70	$0.52	$0.52	$0.52	2,253
2019-06-20	$0.52	$0.52	$0.52	$0.52	$0.52	766
2019-06-19	$0.70	$0.70	$0.70	$0.70	$0.70	135
2019-06-18	$0.52	$0.70	$0.52	$0.70	$0.70	2,673
2019-06-17	$0.60	$0.61	$0.60	$0.60	$0.60	1,382
2019-06-14	$0.60	$0.60	$0.60	$0.60	$0.60	120
2019-06-13	$0.58	$0.60	$0.58	$0.60	$0.60	5,923
2019-06-12	$0.58	$0.58	$0.58	$0.58	$0.58	383
2019-06-11	$0.55	$0.58	$0.55	$0.58	$0.58	767
2019-06-10	$0.52	$0.70	$0.51	$0.52	$0.52	8,599
2019-06-07	$0.50	$0.55	$0.50	$0.52	$0.52	2,648
2019-06-06	$0.70	$0.70	$0.50	$0.50	$0.50	1,719
2019-06-05	$0.58	$0.58	$0.55	$0.55	$0.55	830
2019-06-04	$0.55	$0.55	$0.55	$0.55	$0.55	828
2019-06-03	$0.79	$0.79	$0.79	$0.79	$0.79	50
2019-05-31	$0.79	$0.79	$0.79	$0.79	$0.79	240
2019-05-30	$0.69	$0.82	$0.56	$0.81	$0.81	5,535
2019-05-29	$0.89	$0.89	$0.79	$0.89	$0.89	1,434
2019-05-28	$0.70	$0.70	$0.60	$0.60	$0.60	630
2019-05-24	$0.70	$0.70	$0.70	$0.70	$0.70	1,268
2019-05-23	$0.79	$0.79	$0.79	$0.79	$0.79	44
2019-05-22	$0.79	$0.79	$0.79	$0.79	$0.79	124
2019-05-21	$0.79	$0.79	$0.79	$0.79	$0.79	1,526
2019-05-20	$0.75	$0.79	$0.75	$0.79	$0.79	592
2019-05-17	$0.80	$1.00	$0.80	$0.89	$0.89	7,949
2019-05-16	$0.86	$0.86	$0.75	$0.75	$0.75	1,583
2019-05-15	$0.70	$0.72	$0.70	$0.72	$0.72	2,449
2019-05-14	$0.72	$0.86	$0.71	$0.71	$0.71	3,526
2019-05-13	$0.70	$0.70	$0.70	$0.70	$0.70	218
2019-05-10	$0.91	$0.91	$0.70	$0.70	$0.70	2,354
2019-05-09	$0.91	$0.91	$0.91	$0.91	$0.91	471
2019-05-08	$1.00	$1.00	$1.00	$1.00	$1.00	159
2019-05-07	$1.00	$1.00	$0.96	$1.00	$1.00	837
2019-05-06	$1.04	$1.04	$1.04	$1.04	$1.04	7,313
2019-05-03	$1.00	$1.05	$0.70	$1.05	$1.05	1,399
2019-05-02	$0.70	$0.85	$0.70	$0.85	$0.85	525
2019-05-01	$0.90	$1.00	$0.70	$0.85	$0.85	5,081
2019-04-30	$0.85	$0.85	$0.75	$0.75	$0.75	5,644
2019-04-29	$1.08	$1.08	$0.85	$0.85	$0.85	1,193
2019-04-26	$0.92	$0.92	$0.92	$0.92	$0.92	613
2019-04-25	$1.00	$1.30	$0.80	$0.90	$0.90	12,859
2019-04-24	$1.12	$1.12	$1.00	$1.00	$1.00	3,866
2019-04-23	$1.26	$1.26	$1.18	$1.20	$1.20	3,179
2019-04-22	$1.28	$1.28	$1.28	$1.28	$1.28	133
2019-04-18	$1.28	$1.28	$1.28	$1.28	$1.28	187
2019-04-17	$1.30	$1.30	$1.25	$1.26	$1.26	1,253
2019-04-16	$1.23	$1.23	$1.23	$1.23	$1.23	297
2019-04-15	$1.25	$1.25	$1.23	$1.23	$1.23	1,145
2019-04-12	$1.30	$1.34	$1.25	$1.25	$1.25	3,109
2019-04-11	$1.25	$1.30	$1.25	$1.30	$1.30	1,638
2019-04-10	$1.43	$1.43	$1.43	$1.43	$1.43	113
2019-04-09	$1.42	$1.43	$1.42	$1.43	$1.43	610
2019-04-08	$1.42	$1.42	$1.40	$1.41	$1.41	3,224
2019-04-05	$1.30	$1.40	$1.30	$1.40	$1.40	3,317
2019-04-04	$1.20	$1.30	$1.15	$1.30	$1.30	1,586
2019-04-03	$1.14	$1.23	$1.00	$1.21	$1.21	6,316
2019-04-02	$1.30	$1.30	$1.30	$1.30	$1.30	1,664
2019-04-01	$1.75	$1.75	$1.29	$1.30	$1.30	3,315
2019-03-29	$1.78	$1.78	$1.78	$1.78	$1.78	152
2019-03-28	$1.78	$1.78	$1.78	$1.78	$1.78	2,422
2019-03-27	$1.86	$1.86	$1.79	$1.79	$1.79	12,037
2019-03-26	$1.80	$1.90	$1.80	$1.88	$1.88	1,533
2019-03-25	$1.79	$1.80	$1.79	$1.80	$1.80	379
2019-03-22	$1.85	$1.96	$1.79	$1.96	$1.96	2,213
2019-03-21	$1.80	$1.80	$1.79	$1.79	$1.79	991
2019-03-20	$1.79	$1.79	$1.79	$1.79	$1.79	2,030
2019-03-19	$1.79	$1.80	$1.79	$1.80	$1.80	2,078
2019-03-18	$1.82	$1.82	$1.82	$1.82	$1.82	100
2019-03-15	$1.81	$1.82	$1.81	$1.82	$1.82	801
2019-03-14	$1.79	$1.79	$1.79	$1.79	$1.79	4,191
2019-03-13	$1.75	$1.75	$1.75	$1.75	$1.75	434
2019-03-12	$1.96	$1.98	$1.75	$1.75	$1.75	1,207
2019-03-11	$1.97	$1.98	$1.97	$1.97	$1.97	936
2019-03-08	$1.97	$1.97	$1.97	$1.97	$1.97	425
2019-03-07	$1.96	$1.96	$1.96	$1.96	$1.96	117
2019-03-06	$1.96	$1.96	$1.96	$1.96	$1.96	188
2019-03-05	$1.80	$2.00	$1.65	$1.95	$1.95	13,766
2019-03-04	$1.75	$2.00	$1.70	$1.99	$1.99	12,584
2019-03-01	$1.75	$1.95	$1.75	$1.90	$1.90	2,470
2019-02-28	$1.86	$1.86	$1.70	$1.74	$1.74	6,839
2019-02-27	$1.86	$1.86	$1.82	$1.82	$1.82	987
2019-02-26	$1.98	$1.98	$1.98	$1.98	$1.98	300
2019-02-25	$1.98	$1.98	$1.98	$1.98	$1.98	269
2019-02-22	$1.90	$1.98	$1.90	$1.98	$1.98	1,158
2019-02-21	$1.66	$1.89	$1.66	$1.89	$1.89	898
2019-02-20	$2.00	$2.00	$2.00	$2.00	$2.00	700
2019-02-19	$2.00	$2.00	$2.00	$2.00	$2.00	124
2019-02-15	$1.72	$2.00	$1.69	$2.00	$2.00	1,383
2019-02-14	$1.81	$1.81	$1.80	$1.80	$1.80	828
2019-02-13	$1.83	$1.83	$1.83	$1.83	$1.83	595
2019-02-12	$2.00	$2.00	$2.00	$2.00	$2.00	488
2019-02-11	$1.90	$2.12	$1.65	$2.01	$2.01	3,250
2019-02-08	$1.80	$2.10	$1.80	$2.10	$2.10	536
2019-02-07	$2.00	$2.12	$2.00	$2.00	$2.00	2,884
2019-02-06	$1.75	$2.14	$1.75	$2.00	$2.00	3,757
2019-02-05	$2.00	$2.15	$2.00	$2.15	$2.15	5,005
2019-02-04	$1.90	$2.00	$1.70	$1.85	$1.85	2,157
2019-02-01	$2.00	$2.00	$2.00	$2.00	$2.00	546
2019-01-31	$1.90	$2.00	$1.83	$2.00	$2.00	1,183
2019-01-30	$1.75	$2.15	$1.75	$1.95	$1.95	4,471
2019-01-29	$1.69	$2.18	$1.65	$1.65	$1.65	1,333
2019-01-28	$1.85	$2.35	$1.85	$2.17	$2.17	3,268
2019-01-25	$1.72	$1.72	$1.72	$1.72	$1.72	144
2019-01-24	$1.75	$1.75	$1.72	$1.72	$1.72	1,277
2019-01-23	$2.05	$2.05	$2.05	$2.05	$2.05	282
2019-01-22	$2.01	$2.05	$1.85	$2.05	$2.05	1,333
2019-01-18	$2.15	$2.15	$2.00	$2.05	$2.05	4,607
2019-01-17	$2.20	$2.50	$1.82	$2.50	$2.50	2,920
2019-01-16	$2.15	$2.15	$1.82	$2.00	$2.00	1,358
2019-01-15	$2.20	$2.70	$2.20	$2.40	$2.40	1,051
2019-01-14	$2.53	$3.58	$1.91	$2.60	$2.60	59,058
2019-01-11	$1.85	$2.94	$1.85	$2.55	$2.55	40,500
2019-01-10	$1.10	$1.85	$1.10	$1.85	$1.85	25,503
2019-01-09	$0.85	$1.00	$0.85	$1.00	$1.00	34,057
2019-01-08	$0.85	$0.85	$0.85	$0.85	$0.85	2,368
2019-01-07	$0.60	$0.75	$0.60	$0.75	$0.75	6,187
2019-01-04	$0.57	$0.75	$0.57	$0.75	$0.75	2,813
2019-01-03	$0.85	$0.85	$0.70	$0.71	$0.71	3,890
2019-01-02	$0.68	$0.85	$0.56	$0.85	$0.85	9,490
2018-12-31	$0.68	$0.68	$0.55	$0.56	$0.56	25,890
2018-12-28	$0.56	$0.68	$0.56	$0.56	$0.56	12,691
2018-12-27	$0.62	$0.70	$0.55	$0.55	$0.55	10,086
2018-12-26	$0.66	$0.80	$0.66	$0.67	$0.67	5,934
2018-12-24	$0.65	$0.65	$0.60	$0.65	$0.65	9,627
2018-12-21	$0.70	$0.73	$0.55	$0.55	$0.55	3,687
2018-12-20	$0.60	$0.70	$0.60	$0.70	$0.70	8,764
2018-12-19	$0.55	$0.90	$0.55	$0.55	$0.55	24,791
2018-12-18	$0.93	$0.93	$0.60	$0.60	$0.60	13,465
2018-12-17	$0.88	$0.88	$0.72	$0.72	$0.72	8,642
2018-12-14	$0.85	$0.94	$0.78	$0.94	$0.94	2,818
2018-12-13	$0.70	$0.70	$0.70	$0.70	$0.70	1,349
2018-12-12	$0.70	$0.70	$0.60	$0.65	$0.65	5,885
2018-12-11	$0.89	$0.89	$0.60	$0.71	$0.71	3,196
2018-12-10	$0.93	$1.00	$0.60	$0.95	$0.95	44,891
2018-12-07	$1.32	$1.32	$0.82	$0.83	$0.83	25,893
2018-12-06	$1.32	$1.33	$1.25	$1.30	$1.30	3,209
2018-12-04	$1.40	$1.40	$1.32	$1.36	$1.36	1,790
2018-12-03	$1.31	$1.50	$1.31	$1.50	$1.50	1,562
2018-11-30	$1.60	$1.80	$1.45	$1.80	$1.80	4,067
2018-11-29	$1.50	$1.70	$1.50	$1.60	$1.60	2,113
2018-11-28	$1.90	$1.90	$1.31	$1.32	$1.32	6,128
2018-11-27	$1.41	$1.50	$1.30	$1.30	$1.30	2,465
2018-11-26	$1.45	$1.67	$1.45	$1.67	$1.67	3,385
2018-11-23	$1.60	$1.65	$1.60	$1.65	$1.65	1,432
2018-11-21	$2.04	$2.05	$1.05	$1.60	$1.60	8,719
2018-11-20	$2.18	$2.20	$1.88	$2.00	$2.00	3,320
2018-11-19	$2.18	$2.30	$2.15	$2.15	$2.15	4,322
2018-11-16	$2.40	$2.40	$2.40	$2.40	$2.40	382
2018-11-15	$2.50	$2.50	$2.40	$2.40	$2.40	2,427
2018-11-14	$2.40	$2.40	$2.40	$2.40	$2.40	3,314
2018-11-13	$2.50	$2.80	$2.40	$2.40	$2.40	5,298
2018-11-12	$2.60	$2.65	$2.50	$2.50	$2.50	5,322
2018-11-09	$2.50	$2.62	$2.50	$2.60	$2.60	5,753
2018-11-08	$2.40	$2.70	$2.40	$2.70	$2.70	653
2018-11-07	$2.40	$2.80	$2.40	$2.80	$2.80	11,167
2018-11-06	$2.50	$2.50	$2.31	$2.50	$2.50	6,046
2018-11-05	$2.55	$2.55	$2.50	$2.50	$2.50	1,065
2018-11-02	$2.60	$2.60	$2.50	$2.50	$2.50	8,168
2018-11-01	$2.60	$2.60	$2.50	$2.60	$2.60	3,075
2018-10-31	$2.62	$2.62	$2.62	$2.62	$2.62	280
2018-10-30	$2.60	$2.85	$2.60	$2.61	$2.61	1,532
2018-10-29	$2.60	$2.60	$2.60	$2.60	$2.60	1,222
2018-10-26	$2.66	$2.66	$2.66	$2.66	$2.66	4,219
2018-10-25	$2.60	$2.66	$2.60	$2.60	$2.60	5,786
2018-10-24	$2.60	$2.60	$2.60	$2.60	$2.60	3,855
2018-10-23	$2.60	$2.65	$2.60	$2.60	$2.60	552
2018-10-22	$2.70	$2.75	$2.70	$2.75	$2.75	1,347
2018-10-19	$2.82	$2.82	$2.80	$2.80	$2.80	1,232
2018-10-18	$2.78	$2.78	$2.78	$2.78	$2.78	287
2018-10-17	$2.85	$2.85	$2.75	$2.75	$2.75	1,196
2018-10-16	$2.85	$2.85	$2.85	$2.85	$2.85	627
2018-10-15	$3.05	$3.05	$2.85	$2.85	$2.85	3,030
2018-10-12	$2.72	$3.08	$2.60	$2.85	$2.85	6,743
2018-10-11	$3.00	$3.00	$2.85	$2.85	$2.85	1,101
2018-10-10	$3.01	$3.01	$3.00	$3.00	$3.00	1,404
2018-10-09	$2.99	$3.00	$2.95	$3.00	$3.00	13,929
2018-10-08	$2.61	$2.74	$2.60	$2.74	$2.74	3,795
2018-10-05	$2.66	$2.80	$2.66	$2.74	$2.74	11,954
2018-10-04	$3.00	$3.00	$2.75	$2.78	$2.78	10,421
2018-10-03	$3.00	$3.00	$2.76	$2.76	$2.76	1,953
2018-10-02	$2.70	$2.70	$2.70	$2.70	$2.70	587
2018-10-01	$2.65	$3.15	$2.60	$3.05	$3.05	3,902
2018-09-28	$3.15	$3.15	$2.85	$3.00	$3.00	8,532
2018-09-27	$3.06	$3.15	$3.00	$3.15	$3.15	5,228
2018-09-26	$2.75	$3.05	$2.75	$3.00	$3.00	14,130
2018-09-25	$2.66	$2.95	$2.60	$2.70	$2.70	11,178
2018-09-24	$2.74	$2.75	$2.60	$2.61	$2.61	13,835
2018-09-21	$2.56	$2.71	$2.56	$2.70	$2.70	1,330
2018-09-20	$2.70	$2.90	$2.55	$2.56	$2.56	6,158
2018-09-19	$2.65	$2.75	$2.60	$2.75	$2.75	12,635
2018-09-18	$2.68	$2.68	$2.60	$2.64	$2.64	5,393
2018-09-17	$2.46	$2.76	$2.46	$2.70	$2.70	4,948
2018-09-14	$2.45	$2.99	$2.45	$2.75	$2.75	19,395
2018-09-13	$2.60	$2.85	$2.60	$2.75	$2.75	46,737
2018-09-12	$2.75	$2.85	$2.67	$2.85	$2.85	9,208
2018-09-11	$2.26	$2.90	$2.26	$2.75	$2.75	4,218
2018-09-10	$2.60	$2.75	$2.05	$2.54	$2.54	11,181
2018-08-13	$0.07	$0.07	$0.07	$0.07	$0.07	168,354
2018-08-10	$0.07	$0.08	$0.07	$0.07	$0.07	518,664
2018-08-09	$0.08	$0.08	$0.08	$0.08	$0.08	104,278
2018-08-08	$0.07	$0.08	$0.07	$0.08	$0.08	153,635
2018-08-07	$0.08	$0.08	$0.08	$0.08	$0.08	110,827
2018-08-06	$0.08	$0.08	$0.08	$0.08	$0.08	80,300
2018-08-03	$0.08	$0.08	$0.07	$0.08	$0.08	1,079,256
2018-08-02	$0.08	$0.08	$0.08	$0.08	$0.08	49,552
2018-08-01	$0.09	$0.09	$0.08	$0.08	$0.08	219,259
2018-07-31	$0.09	$0.09	$0.08	$0.09	$0.09	171,012
2018-07-30	$0.07	$0.09	$0.07	$0.09	$0.09	503,524
2018-07-27	$0.08	$0.08	$0.08	$0.08	$0.08	257,931
2018-07-26	$0.08	$0.09	$0.08	$0.08	$0.08	168,480
2018-07-25	$0.08	$0.08	$0.08	$0.08	$0.08	194,189
2018-07-24	$0.08	$0.08	$0.08	$0.08	$0.08	738,126
2018-07-23	$0.10	$0.10	$0.08	$0.08	$0.08	2,066,019
2018-07-20	$0.10	$0.10	$0.10	$0.10	$0.10	472,753
2018-07-19	$0.10	$0.10	$0.10	$0.10	$0.10	141,458
2018-07-18	$0.10	$0.10	$0.09	$0.10	$0.10	242,406
2018-07-17	$0.10	$0.10	$0.09	$0.10	$0.10	527,388
2018-07-16	$0.09	$0.10	$0.09	$0.10	$0.10	220,527
2018-07-13	$0.09	$0.10	$0.09	$0.09	$0.09	173,471
2018-07-12	$0.10	$0.10	$0.09	$0.10	$0.10	112,834
2018-07-11	$0.10	$0.10	$0.09	$0.10	$0.10	76,455
2018-07-10	$0.10	$0.10	$0.09	$0.10	$0.10	143,486
2018-07-09	$0.09	$0.10	$0.09	$0.09	$0.09	96,877
2018-07-06	$0.10	$0.10	$0.09	$0.10	$0.10	371,643
2018-07-05	$0.10	$0.10	$0.09	$0.10	$0.10	251,594
2018-07-03	$0.10	$0.10	$0.09	$0.10	$0.10	93,902
2018-07-02	$0.10	$0.10	$0.09	$0.09	$0.09	138,888
2018-06-29	$0.09	$0.10	$0.09	$0.10	$0.10	1,278,394
2018-06-28	$0.09	$0.09	$0.08	$0.09	$0.09	536,569
2018-06-27	$0.09	$0.09	$0.09	$0.09	$0.09	360,258
2018-06-26	$0.09	$0.10	$0.09	$0.09	$0.09	278,430
2018-06-25	$0.09	$0.09	$0.09	$0.09	$0.09	1,053,825
2018-06-22	$0.09	$0.10	$0.09	$0.09	$0.09	220,599
2018-06-21	$0.09	$0.10	$0.09	$0.09	$0.09	430,978
2018-06-20	$0.09	$0.10	$0.09	$0.10	$0.10	389,380
2018-06-19	$0.10	$0.10	$0.10	$0.10	$0.10	429,091
2018-06-18	$0.10	$0.11	$0.09	$0.10	$0.10	885,722
2018-06-15	$0.10	$0.11	$0.10	$0.10	$0.10	329,334
2018-06-14	$0.10	$0.11	$0.10	$0.11	$0.11	565,518
2018-06-13	$0.10	$0.10	$0.10	$0.10	$0.10	344,488
2018-06-12	$0.10	$0.10	$0.10	$0.10	$0.10	1,004,370
2018-06-11	$0.10	$0.10	$0.10	$0.10	$0.10	540,022
2018-06-08	$0.10	$0.10	$0.10	$0.10	$0.10	227,110
2018-06-07	$0.10	$0.10	$0.10	$0.10	$0.10	387,286
2018-06-06	$0.10	$0.10	$0.10	$0.10	$0.10	841,755
2018-06-05	$0.10	$0.10	$0.09	$0.10	$0.10	1,122,735
2018-06-04	$0.10	$0.11	$0.10	$0.10	$0.10	432,241
2018-06-01	$0.10	$0.10	$0.10	$0.10	$0.10	2,234,765
2018-05-31	$0.09	$0.10	$0.09	$0.10	$0.10	2,972,575
2018-05-30	$0.09	$0.09	$0.09	$0.09	$0.09	673,445
2018-05-29	$0.09	$0.09	$0.09	$0.09	$0.09	1,447,461
2018-05-25	$0.09	$0.09	$0.09	$0.09	$0.09	445,955
2018-05-24	$0.09	$0.09	$0.09	$0.09	$0.09	1,069,871
2018-05-23	$0.09	$0.10	$0.09	$0.09	$0.09	1,334,613
2018-05-22	$0.10	$0.10	$0.09	$0.09	$0.09	1,673,683
2018-05-21	$0.10	$0.11	$0.10	$0.10	$0.10	1,278,147
2018-05-18	$0.09	$0.10	$0.09	$0.10	$0.10	1,827,211
2018-05-17	$0.09	$0.09	$0.08	$0.09	$0.09	3,770,210
2018-05-16	$0.09	$0.11	$0.09	$0.09	$0.09	6,972,144
2018-05-15	$0.12	$0.18	$0.09	$0.09	$0.09	24,547,244
2018-05-14	$0.16	$0.16	$0.16	$0.16	$0.16	0
2018-04-19	$0.18	$0.21	$0.18	$0.20	$0.20	34,700
2018-04-17	$0.18	$0.18	$0.18	$0.18	$0.18	1,925,400
2018-04-10	$0.27	$0.27	$0.20	$0.21	$0.21	8,642,600

RAIT Financial Trust (RASFQ) News Headlines

Recent RAIT Financial Trust (RASFQ) News

Similar Companies to RAIT Financial Trust (RASFQ) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

RAIT Financial Trust (RASFQ) Exchange: PINK