RAIT Financial Trust 775 PRF PERPETUAL USD 25 Ser A (RASGQ) Exchange: PINK

  1. Profile
  2. RAIT Financial Trust 775 PRF PERPETUAL USD 25 Ser A (RASGQ)

Data as of May 2, 2025

$0.00 ($-0.01) -60.43%

RAIT Financial Trust 775 PRF PERPETUAL USD 25 Ser A - Daily Information
Click for more stock information on RAIT Financial Trust 775 PRF PERPETUAL USD 25 Ser A.
Daily Information Data
Date May 2, 2025
Open $0.00
Previous Close $0.00
High $0.00
Low $0.00
Adjusted Open $0.00
Previous Adjusted Close $0.00
Adjusted High $0.00
Adjusted Low $0.00
Invest in RAIT Financial Trust 775 PRF PERPETUAL USD 25 Ser A (RASGQ)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
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.
Historical Stock Data for RAIT Financial Trust 775 PRF PERPETUAL USD 25 Ser A (RASGQ)
Date Open High Low Close Adj.Close Volume
2020-03-27 $0.00 $0.00 $0.00 $0.00 $0.00 460
2020-03-26 $0.01 $0.01 $0.01 $0.01 $0.01 1
2020-03-25 $0.01 $0.01 $0.00 $0.01 $0.01 688
2020-03-19 $0.00 $0.00 $0.00 $0.00 $0.00 1,300
2020-03-18 $0.00 $0.00 $0.00 $0.00 $0.00 500
2020-03-17 $0.00 $0.00 $0.00 $0.00 $0.00 892
2020-03-16 $0.00 $0.00 $0.00 $0.00 $0.00 73,125
2020-03-13 $0.00 $0.00 $0.00 $0.00 $0.00 640
2020-03-12 $0.00 $0.00 $0.00 $0.00 $0.00 10,000
2020-03-10 $0.01 $0.01 $0.00 $0.01 $0.01 135,040
2020-03-09 $0.01 $0.01 $0.01 $0.01 $0.01 55,170
2020-03-06 $0.01 $0.01 $0.01 $0.01 $0.01 25,750
2020-03-04 $0.01 $0.01 $0.01 $0.01 $0.01 1,000
2020-03-03 $0.01 $0.01 $0.01 $0.01 $0.01 633
2020-03-02 $0.01 $0.03 $0.01 $0.02 $0.02 152,895
2020-02-28 $0.02 $0.02 $0.02 $0.02 $0.02 86,228
2020-02-27 $0.01 $0.03 $0.01 $0.02 $0.02 605,011
2020-02-26 $0.00 $0.01 $0.00 $0.01 $0.01 119,439
2020-02-25 $0.00 $0.00 $0.00 $0.00 $0.00 2,400
2020-02-24 $0.01 $0.01 $0.00 $0.00 $0.00 48,348
2020-02-21 $0.01 $0.01 $0.01 $0.01 $0.01 45,000
2020-02-18 $0.00 $0.00 $0.00 $0.00 $0.00 2,830
2020-02-14 $0.00 $0.00 $0.00 $0.00 $0.00 100
2020-02-13 $0.01 $0.01 $0.00 $0.00 $0.00 1,036
2020-02-12 $0.00 $0.01 $0.00 $0.00 $0.00 4,431
2020-02-11 $0.00 $0.00 $0.00 $0.00 $0.00 2,951
2020-02-10 $0.01 $0.01 $0.00 $0.00 $0.00 300
2020-02-07 $0.00 $0.01 $0.00 $0.00 $0.00 1,458
2020-02-06 $0.00 $0.00 $0.00 $0.00 $0.00 2,000
2020-02-05 $0.00 $0.00 $0.00 $0.00 $0.00 282,400
2020-02-04 $0.00 $0.00 $0.00 $0.00 $0.00 18,700
2020-01-31 $0.00 $0.00 $0.00 $0.00 $0.00 56,270
2020-01-30 $0.01 $0.01 $0.01 $0.01 $0.01 18,300
2020-01-29 $0.01 $0.01 $0.01 $0.01 $0.01 600
2020-01-28 $0.01 $0.01 $0.01 $0.01 $0.01 1,615
2020-01-27 $0.01 $0.01 $0.01 $0.01 $0.01 42,805
2020-01-24 $0.01 $0.01 $0.01 $0.01 $0.01 45,828
2020-01-23 $0.03 $0.03 $0.01 $0.01 $0.01 776,214
2020-01-22 $0.01 $0.01 $0.01 $0.01 $0.01 85,910
2020-01-21 $0.01 $0.01 $0.01 $0.01 $0.01 5,425
2020-01-17 $0.01 $0.01 $0.01 $0.01 $0.01 2,000
2020-01-16 $0.01 $0.01 $0.01 $0.01 $0.01 20,700
2020-01-15 $0.01 $0.01 $0.01 $0.01 $0.01 500
2020-01-14 $0.01 $0.01 $0.01 $0.01 $0.01 35
2020-01-10 $0.01 $0.01 $0.01 $0.01 $0.01 45,202
2020-01-09 $0.01 $0.01 $0.01 $0.01 $0.01 42,310
2020-01-08 $0.01 $0.01 $0.01 $0.01 $0.01 113,550
2020-01-07 $0.01 $0.01 $0.01 $0.01 $0.01 31,623
2020-01-02 $0.00 $0.01 $0.00 $0.01 $0.01 1,650
2019-12-31 $0.00 $0.00 $0.00 $0.00 $0.00 99,040
2019-12-30 $0.00 $0.01 $0.00 $0.01 $0.01 1,900
2019-12-27 $0.00 $0.01 $0.00 $0.00 $0.00 11,575
2019-12-26 $0.00 $0.01 $0.00 $0.00 $0.00 28,939
2019-12-24 $0.01 $0.01 $0.00 $0.00 $0.00 36,956
2019-12-23 $0.00 $0.01 $0.00 $0.01 $0.01 42,465
2019-12-20 $0.01 $0.01 $0.00 $0.00 $0.00 32,280
2019-12-19 $0.01 $0.01 $0.00 $0.00 $0.00 8,140
2019-12-18 $0.01 $0.01 $0.01 $0.01 $0.01 5,100
2019-12-17 $0.01 $0.01 $0.01 $0.01 $0.01 8,009
2019-12-16 $0.01 $0.01 $0.01 $0.01 $0.01 113,901
2019-12-13 $0.01 $0.01 $0.01 $0.01 $0.01 17,400
2019-12-12 $0.01 $0.01 $0.01 $0.01 $0.01 21,654
2019-12-11 $0.02 $0.02 $0.01 $0.01 $0.01 2,213
2019-12-10 $0.01 $0.02 $0.01 $0.01 $0.01 46,780
2019-12-09 $0.01 $0.02 $0.01 $0.02 $0.02 11,433
2019-12-06 $0.04 $0.04 $0.01 $0.02 $0.02 611,087
2019-12-05 $0.27 $0.27 $0.05 $0.05 $0.05 297,067
2019-12-04 $0.26 $0.41 $0.26 $0.31 $0.31 16,596
2019-12-03 $0.23 $0.26 $0.23 $0.25 $0.25 29,632
2019-12-02 $0.26 $0.30 $0.17 $0.17 $0.17 52,800
2019-11-29 $0.30 $0.30 $0.22 $0.30 $0.30 2,300
2019-11-27 $0.30 $0.30 $0.24 $0.24 $0.24 2,390
2019-11-26 $0.30 $0.31 $0.30 $0.30 $0.30 2,750
2019-11-25 $0.30 $0.38 $0.30 $0.38 $0.38 357
2019-11-22 $0.38 $0.38 $0.31 $0.38 $0.38 4,806
2019-11-21 $0.30 $0.38 $0.30 $0.32 $0.32 3,246
2019-11-20 $0.38 $0.38 $0.31 $0.38 $0.38 3,659
2019-11-19 $0.34 $0.39 $0.31 $0.32 $0.32 19,056
2019-11-18 $0.25 $0.27 $0.20 $0.26 $0.26 6,595
2019-11-15 $0.23 $0.25 $0.19 $0.25 $0.25 158,443
2019-11-14 $0.25 $0.25 $0.24 $0.24 $0.24 104,052
2019-11-13 $0.24 $0.25 $0.23 $0.25 $0.25 38,800
2019-11-12 $0.23 $0.25 $0.23 $0.25 $0.25 53,700
2019-11-11 $0.23 $0.25 $0.22 $0.23 $0.23 100,056
2019-11-08 $0.13 $0.25 $0.11 $0.22 $0.22 229,437
2019-11-07 $0.13 $0.14 $0.13 $0.13 $0.13 14,525
2019-11-06 $0.16 $0.16 $0.13 $0.13 $0.13 12,817
2019-11-05 $0.14 $0.14 $0.14 $0.14 $0.14 1,300
2019-11-04 $0.16 $0.16 $0.13 $0.15 $0.15 6,356
2019-11-01 $0.14 $0.16 $0.14 $0.16 $0.16 3,613
2019-10-31 $0.13 $0.15 $0.13 $0.15 $0.15 1,601
2019-10-30 $0.17 $0.19 $0.16 $0.17 $0.17 40,922
2019-10-29 $0.15 $0.19 $0.15 $0.18 $0.18 72,675
2019-10-28 $0.13 $0.18 $0.13 $0.15 $0.15 62,260
2019-10-25 $0.22 $0.22 $0.11 $0.15 $0.15 36,096
2019-10-24 $0.23 $0.26 $0.22 $0.26 $0.26 5,946
2019-10-23 $0.25 $0.25 $0.23 $0.23 $0.23 1,524
2019-10-22 $0.23 $0.23 $0.23 $0.23 $0.23 2,800
2019-10-21 $0.30 $0.30 $0.22 $0.27 $0.27 13,722
2019-10-18 $0.27 $0.32 $0.27 $0.32 $0.32 78,647
2019-10-17 $0.27 $0.27 $0.25 $0.26 $0.26 6,229
2019-10-16 $0.28 $0.29 $0.27 $0.27 $0.27 8,200
2019-10-15 $0.26 $0.28 $0.26 $0.27 $0.27 13,700
2019-10-14 $0.26 $0.26 $0.26 $0.26 $0.26 410
2019-10-11 $0.28 $0.28 $0.25 $0.26 $0.26 18,100
2019-10-10 $0.24 $0.24 $0.22 $0.22 $0.22 1,985
2019-10-09 $0.25 $0.25 $0.20 $0.20 $0.20 6,395
2019-10-08 $0.22 $0.25 $0.21 $0.25 $0.25 4,910
2019-10-07 $0.23 $0.26 $0.22 $0.22 $0.22 11,154
2019-10-04 $0.22 $0.23 $0.16 $0.23 $0.23 66,540
2019-10-03 $0.26 $0.26 $0.22 $0.22 $0.22 1,940
2019-10-02 $0.25 $0.26 $0.18 $0.26 $0.26 23,455
2019-10-01 $0.35 $0.35 $0.27 $0.27 $0.27 58,917
2019-09-30 $0.33 $0.35 $0.33 $0.35 $0.35 46,125
2019-09-27 $0.37 $0.38 $0.30 $0.33 $0.33 77,741
2019-09-26 $0.30 $0.40 $0.30 $0.40 $0.40 5,257
2019-09-25 $0.40 $0.59 $0.39 $0.40 $0.40 833,396
2019-09-24 $0.55 $0.55 $0.40 $0.45 $0.45 18,333
2019-09-23 $0.56 $0.56 $0.55 $0.55 $0.55 3,300
2019-09-20 $0.65 $0.65 $0.65 $0.65 $0.65 1,000
2019-09-19 $0.65 $0.70 $0.61 $0.70 $0.70 9,860
2019-09-18 $0.78 $0.78 $0.65 $0.65 $0.65 86,866
2019-09-17 $0.75 $0.80 $0.73 $0.75 $0.75 3,925
2019-09-16 $0.65 $0.74 $0.65 $0.74 $0.74 92,404
2019-09-13 $0.70 $0.70 $0.70 $0.70 $0.70 1,300
2019-09-12 $0.75 $0.75 $0.59 $0.70 $0.70 2,091
2019-09-11 $0.61 $0.78 $0.61 $0.78 $0.78 7,926
2019-09-10 $0.70 $0.70 $0.70 $0.70 $0.70 6,079
2019-09-09 $0.60 $0.80 $0.55 $0.55 $0.55 1,393
2019-09-06 $0.68 $0.72 $0.66 $0.72 $0.72 18,011
2019-09-05 $0.73 $0.73 $0.61 $0.63 $0.63 126,512
2019-09-04 $0.55 $0.70 $0.55 $0.64 $0.64 160,277
2019-09-03 $0.61 $0.80 $0.56 $0.80 $0.80 214,009
2019-08-30 $0.61 $0.85 $0.61 $0.85 $0.85 5,708
2019-08-29 $0.64 $0.64 $0.61 $0.61 $0.61 2,414
2019-08-28 $0.59 $0.59 $0.59 $0.59 $0.59 200
2019-08-27 $0.75 $0.75 $0.75 $0.75 $0.75 11,900
2019-08-26 $0.65 $0.70 $0.65 $0.70 $0.70 1,300
2019-08-23 $0.58 $0.65 $0.58 $0.65 $0.65 6,103
2019-08-22 $0.65 $0.70 $0.65 $0.70 $0.70 1,500
2019-08-21 $0.70 $0.70 $0.61 $0.70 $0.70 6,729
2019-08-20 $0.70 $0.70 $0.70 $0.70 $0.70 0
2019-08-19 $0.70 $0.70 $0.70 $0.70 $0.70 500
2019-08-16 $0.70 $0.70 $0.61 $0.70 $0.70 1,605
2019-08-15 $0.80 $0.80 $0.80 $0.80 $0.80 80
2019-08-14 $0.88 $0.88 $0.80 $0.80 $0.80 8,189
2019-08-13 $0.87 $0.87 $0.70 $0.70 $0.70 3,100
2019-08-12 $0.95 $0.95 $0.87 $0.87 $0.87 9,000
2019-08-09 $0.80 $0.85 $0.80 $0.85 $0.85 4,400
2019-08-08 $0.80 $0.85 $0.80 $0.85 $0.85 4,367
2019-08-07 $0.75 $0.75 $0.75 $0.75 $0.75 600
2019-08-06 $0.75 $0.75 $0.75 $0.75 $0.75 400
2019-08-05 $0.90 $0.90 $0.70 $0.83 $0.83 3,200
2019-08-02 $0.60 $0.60 $0.60 $0.60 $0.60 914
2019-08-01 $0.68 $0.68 $0.68 $0.68 $0.68 100
2019-07-31 $0.64 $0.85 $0.64 $0.85 $0.85 5,973
2019-07-30 $0.64 $0.64 $0.63 $0.63 $0.63 31,535
2019-07-29 $0.61 $0.61 $0.61 $0.61 $0.61 1,000
2019-07-26 $0.65 $0.70 $0.61 $0.70 $0.70 29,575
2019-07-25 $0.73 $0.73 $0.71 $0.71 $0.71 4,100
2019-07-24 $0.73 $0.73 $0.70 $0.72 $0.72 5,200
2019-07-23 $0.74 $0.74 $0.70 $0.70 $0.70 18,160
2019-07-22 $0.70 $0.75 $0.70 $0.71 $0.71 2,110
2019-07-19 $0.70 $0.80 $0.55 $0.79 $0.79 6,328
2019-07-18 $0.75 $0.75 $0.70 $0.70 $0.70 6,782
2019-07-17 $0.78 $0.80 $0.75 $0.79 $0.79 21,433
2019-07-16 $0.80 $0.80 $0.78 $0.78 $0.78 5,494
2019-07-15 $0.93 $0.93 $0.90 $0.90 $0.90 3,700
2019-07-12 $0.95 $0.95 $0.90 $0.90 $0.90 200
2019-07-11 $0.95 $0.95 $0.90 $0.90 $0.90 226
2019-07-10 $0.90 $1.00 $0.90 $1.00 $1.00 3,085
2019-07-09 $0.90 $1.05 $0.90 $0.90 $0.90 5,533
2019-07-08 $0.83 $0.85 $0.80 $0.80 $0.80 3,848
2019-07-05 $0.85 $1.00 $0.80 $0.80 $0.80 3,200
2019-07-03 $0.35 $1.05 $0.35 $0.85 $0.85 5,103
2019-07-02 $1.00 $1.03 $0.80 $1.01 $1.01 5,842
2019-07-01 $1.00 $1.01 $1.00 $1.01 $1.01 535
2019-06-28 $1.00 $1.00 $1.00 $1.00 $1.00 250
2019-06-27 $0.70 $1.00 $0.70 $1.00 $1.00 1,100
2019-06-26 $1.00 $1.01 $1.00 $1.00 $1.00 5,200
2019-06-25 $1.00 $1.00 $1.00 $1.00 $1.00 6,924
2019-06-24 $1.00 $1.04 $1.00 $1.00 $1.00 6,690
2019-06-21 $1.00 $1.04 $1.00 $1.00 $1.00 6,824
2019-06-20 $0.80 $0.95 $0.80 $0.90 $0.90 2,100
2019-06-19 $0.85 $0.95 $0.80 $0.95 $0.95 15,073
2019-06-18 $1.00 $1.00 $0.90 $0.90 $0.90 9,225
2019-06-17 $1.00 $1.00 $1.00 $1.00 $1.00 48
2019-06-14 $0.85 $1.00 $0.85 $1.00 $1.00 1,330
2019-06-13 $0.85 $1.00 $0.85 $1.00 $1.00 2,938
2019-06-12 $1.00 $1.00 $0.90 $0.90 $0.90 1,825
2019-06-11 $0.80 $1.00 $0.80 $0.85 $0.85 5,042
2019-06-10 $1.04 $1.04 $0.83 $0.83 $0.83 2,646
2019-06-07 $1.04 $1.04 $0.89 $1.00 $1.00 5,197
2019-06-06 $1.01 $1.05 $1.00 $1.00 $1.00 2,545
2019-06-05 $1.02 $1.02 $0.89 $1.01 $1.01 1,164
2019-06-04 $1.03 $1.03 $1.02 $1.02 $1.02 583
2019-06-03 $1.01 $1.01 $1.01 $1.01 $1.01 746
2019-05-31 $1.05 $1.05 $1.02 $1.02 $1.02 1,100
2019-05-30 $1.00 $1.07 $1.00 $1.04 $1.04 3,430
2019-05-29 $1.00 $1.00 $1.00 $1.00 $1.00 2,516
2019-05-28 $0.97 $1.00 $0.90 $0.92 $0.92 3,909
2019-05-24 $0.90 $1.04 $0.90 $1.00 $1.00 2,754
2019-05-23 $0.90 $0.90 $0.90 $0.90 $0.90 610
2019-05-22 $1.00 $1.00 $1.00 $1.00 $1.00 0
2019-05-21 $0.89 $1.00 $0.89 $1.00 $1.00 1,500
2019-05-20 $1.00 $1.00 $1.00 $1.00 $1.00 700
2019-05-17 $0.89 $1.05 $0.89 $1.00 $1.00 1,050
2019-05-16 $1.00 $1.26 $0.85 $1.26 $1.26 2,599
2019-05-15 $0.80 $1.00 $0.80 $1.00 $1.00 3,890
2019-05-14 $0.99 $1.00 $0.85 $1.00 $1.00 3,315
2019-05-13 $0.80 $1.00 $0.80 $1.00 $1.00 1,160
2019-05-10 $0.85 $0.95 $0.85 $0.91 $0.91 7,800
2019-05-09 $0.85 $1.00 $0.80 $0.91 $0.91 46,443
2019-05-08 $0.99 $0.99 $0.93 $0.93 $0.93 2,060
2019-05-07 $0.87 $0.87 $0.87 $0.87 $0.87 149
2019-05-06 $1.00 $1.05 $0.85 $0.90 $0.90 10,375
2019-05-03 $1.00 $1.05 $0.95 $0.95 $0.95 4,060
2019-05-02 $1.15 $1.15 $0.90 $1.09 $1.09 3,980
2019-05-01 $1.05 $1.15 $0.95 $1.15 $1.15 1,250
2019-04-30 $1.28 $1.28 $1.10 $1.15 $1.15 2,640
2019-04-29 $1.29 $1.29 $1.29 $1.29 $1.29 0
2019-04-26 $1.11 $1.29 $1.10 $1.29 $1.29 1,600
2019-04-25 $1.08 $1.29 $1.05 $1.29 $1.29 700
2019-04-24 $1.30 $1.30 $0.95 $1.29 $1.29 7,165
2019-04-23 $1.00 $1.30 $0.76 $1.30 $1.30 6,333
2019-04-22 $1.50 $1.64 $1.00 $1.35 $1.35 8,093
2019-04-18 $1.50 $1.80 $1.50 $1.80 $1.80 1,200
2019-04-17 $1.45 $1.50 $1.45 $1.50 $1.50 2,850
2019-04-16 $1.35 $1.45 $1.10 $1.45 $1.45 1,122
2019-04-15 $1.35 $1.53 $1.35 $1.53 $1.53 1,515
2019-04-12 $1.53 $1.53 $1.15 $1.53 $1.53 1,577
2019-04-11 $1.27 $1.53 $1.07 $1.53 $1.53 450
2019-04-10 $1.60 $1.60 $1.07 $1.51 $1.51 3,498
2019-04-09 $1.60 $1.65 $1.45 $1.60 $1.60 2,730
2019-04-08 $1.59 $1.59 $1.06 $1.20 $1.20 4,325
2019-04-05 $1.26 $2.00 $1.26 $2.00 $2.00 3,126
2019-04-04 $2.01 $2.01 $1.85 $1.90 $1.90 9,540
2019-04-03 $2.05 $2.05 $2.01 $2.03 $2.03 1,000
2019-04-02 $2.00 $2.50 $2.00 $2.50 $2.50 3,290
2019-04-01 $2.20 $2.20 $2.10 $2.10 $2.10 9,379
2019-03-29 $2.45 $2.45 $2.40 $2.40 $2.40 3,890
2019-03-28 $2.02 $2.55 $2.02 $2.40 $2.40 2,860
2019-03-27 $2.61 $2.61 $2.26 $2.28 $2.28 5,251
2019-03-26 $2.61 $2.80 $2.61 $2.80 $2.80 1,182
2019-03-25 $2.75 $2.80 $2.60 $2.80 $2.80 4,025
2019-03-22 $3.00 $3.00 $3.00 $3.00 $3.00 0
2019-03-21 $3.00 $3.00 $3.00 $3.00 $3.00 0
2019-03-20 $2.99 $3.00 $2.75 $3.00 $3.00 1,370
2019-03-19 $2.85 $2.99 $2.70 $2.99 $2.99 2,308
2019-03-18 $2.70 $2.70 $2.70 $2.70 $2.70 1,295
2019-03-15 $2.65 $2.83 $2.60 $2.75 $2.75 5,253
2019-03-14 $2.85 $2.85 $2.80 $2.80 $2.80 2,835
2019-03-13 $2.80 $2.85 $2.80 $2.85 $2.85 550
2019-03-12 $2.90 $2.90 $2.90 $2.90 $2.90 0
2019-03-11 $2.72 $2.90 $2.72 $2.90 $2.90 600
2019-03-08 $2.80 $2.83 $2.60 $2.83 $2.83 3,600
2019-03-07 $3.00 $3.00 $3.00 $3.00 $3.00 200
2019-03-06 $2.60 $3.00 $2.60 $2.75 $2.75 2,100
2019-03-05 $3.02 $3.08 $2.80 $3.08 $3.08 5,465
2019-03-04 $3.10 $3.10 $3.00 $3.00 $3.00 5,266
2019-03-01 $3.05 $3.11 $3.05 $3.10 $3.10 1,800
2019-02-28 $3.11 $3.11 $3.10 $3.10 $3.10 2,000
2019-02-27 $3.03 $3.30 $3.03 $3.20 $3.20 2,492
2019-02-26 $3.05 $3.20 $3.05 $3.20 $3.20 1,340
2019-02-25 $3.25 $3.50 $3.25 $3.50 $3.50 2,300
2019-02-22 $3.25 $3.54 $3.20 $3.54 $3.54 9,455
2019-02-21 $3.25 $3.60 $3.15 $3.60 $3.60 2,075
2019-02-20 $3.59 $3.59 $3.59 $3.59 $3.59 0
2019-02-19 $3.10 $3.59 $3.10 $3.59 $3.59 2,240
2019-02-15 $3.55 $3.55 $3.55 $3.55 $3.55 100
2019-02-14 $3.38 $3.38 $3.38 $3.38 $3.38 385,159
2019-02-13 $3.12 $3.38 $2.65 $3.38 $3.38 1,210
2019-02-12 $3.25 $3.39 $3.11 $3.39 $3.39 1,293
2019-02-11 $3.58 $3.58 $3.58 $3.58 $3.58 0
2019-02-08 $3.27 $3.58 $3.05 $3.58 $3.58 2,738
2019-02-07 $3.06 $3.44 $3.06 $3.44 $3.44 2,890
2019-02-06 $3.35 $3.50 $2.99 $3.40 $3.40 2,000
2019-02-05 $2.99 $3.50 $2.99 $3.50 $3.50 1,574
2019-02-04 $3.00 $3.49 $2.99 $3.10 $3.10 1,727
2019-02-01 $3.40 $3.50 $2.65 $3.49 $3.49 6,022
2019-01-31 $3.40 $3.40 $1.27 $3.40 $3.40 3,850
2019-01-30 $2.74 $3.40 $2.60 $3.40 $3.40 1,609
2019-01-29 $3.00 $3.00 $2.60 $3.00 $3.00 2,762
2019-01-28 $3.20 $3.20 $3.14 $3.14 $3.14 1,750
2019-01-25 $2.75 $3.50 $2.60 $3.50 $3.50 4,646
2019-01-24 $3.00 $3.00 $2.88 $3.00 $3.00 5,307
2019-01-23 $3.00 $3.25 $3.00 $3.25 $3.25 2,300
2019-01-22 $2.62 $3.25 $2.62 $3.25 $3.25 550
2019-01-18 $3.50 $3.50 $3.50 $3.50 $3.50 500
2019-01-17 $3.50 $3.70 $3.50 $3.50 $3.50 2,310
2019-01-16 $3.51 $3.51 $3.51 $3.51 $3.51 0
2019-01-15 $3.50 $3.74 $3.50 $3.51 $3.51 3,690
2019-01-14 $3.50 $3.50 $3.50 $3.50 $3.50 100
2019-01-11 $2.55 $3.99 $2.55 $3.65 $3.65 2,000
2019-01-10 $2.80 $3.00 $2.80 $3.00 $3.00 8,465
2019-01-09 $2.65 $2.75 $2.60 $2.75 $2.75 2,150
2019-01-08 $2.56 $2.56 $2.56 $2.56 $2.56 40
2019-01-07 $2.45 $2.62 $2.45 $2.56 $2.56 1,395
2019-01-04 $2.51 $2.51 $2.50 $2.50 $2.50 3,860
2019-01-03 $3.00 $3.00 $2.15 $2.17 $2.17 400
2019-01-02 $2.05 $2.30 $2.05 $2.30 $2.30 1,677
2018-12-31 $2.06 $2.15 $2.06 $2.07 $2.07 12,055
2018-12-28 $1.90 $2.14 $1.90 $2.11 $2.11 13,110
2018-12-27 $1.88 $2.23 $1.88 $2.10 $2.10 4,173
2018-12-26 $2.10 $2.15 $1.80 $2.10 $2.10 114,239
2018-12-24 $2.28 $2.28 $2.10 $2.10 $2.10 700
2018-12-21 $2.15 $2.25 $2.00 $2.00 $2.00 8,272
2018-12-20 $2.24 $2.35 $1.97 $2.35 $2.35 10,945
2018-12-19 $2.15 $2.32 $2.00 $2.32 $2.32 29,646
2018-12-18 $2.35 $2.48 $2.25 $2.25 $2.25 41,690
2018-12-17 $2.71 $2.71 $2.11 $2.11 $2.11 15,140
2018-12-14 $2.77 $2.77 $2.60 $2.65 $2.65 3,085
2018-12-13 $2.84 $2.84 $2.68 $2.77 $2.77 14,495
2018-12-12 $2.83 $2.95 $2.68 $2.68 $2.68 3,920
2018-12-11 $3.00 $3.00 $2.75 $2.75 $2.75 3,415
2018-12-10 $2.40 $3.00 $2.21 $2.90 $2.90 12,181
2018-12-07 $2.50 $3.00 $2.35 $3.00 $3.00 22,969
2018-12-06 $3.00 $3.05 $2.90 $3.00 $3.00 10,775
2018-12-04 $3.15 $3.33 $3.00 $3.00 $3.00 6,716
2018-12-03 $3.20 $3.40 $3.01 $3.40 $3.40 5,270
2018-11-30 $3.75 $3.90 $3.00 $3.75 $3.75 12,855
2018-11-29 $3.50 $3.60 $3.36 $3.60 $3.60 10,825
2018-11-28 $3.35 $3.53 $3.22 $3.52 $3.52 8,225
2018-11-27 $3.45 $3.45 $3.38 $3.40 $3.40 1,250
2018-11-26 $3.45 $3.74 $3.40 $3.74 $3.74 16,999
2018-11-23 $3.22 $3.42 $3.22 $3.42 $3.42 200
2018-11-21 $3.25 $3.65 $3.25 $3.55 $3.55 875
2018-11-20 $3.80 $3.99 $3.35 $3.60 $3.60 8,035
2018-11-19 $4.05 $4.05 $3.65 $3.80 $3.80 4,050
2018-11-16 $3.85 $4.08 $3.85 $3.91 $3.91 17,637
2018-11-15 $3.79 $4.00 $3.79 $3.85 $3.85 12,668
2018-11-14 $3.80 $3.81 $3.78 $3.81 $3.81 62,880
2018-11-13 $3.70 $4.00 $3.55 $3.75 $3.75 40,894
2018-11-12 $4.73 $4.73 $3.30 $3.60 $3.60 35,003
2018-11-09 $4.85 $5.40 $4.60 $4.60 $4.60 14,423
2018-11-08 $4.61 $5.00 $4.61 $5.00 $5.00 4,615
2018-11-07 $5.00 $5.20 $5.00 $5.00 $5.00 4,085
2018-11-06 $4.80 $4.83 $4.65 $4.65 $4.65 7,278
2018-11-05 $4.77 $4.81 $4.76 $4.80 $4.80 2,247
2018-11-02 $4.84 $4.89 $4.77 $4.77 $4.77 3,525
2018-11-01 $4.90 $4.90 $4.84 $4.84 $4.84 20,122
2018-10-31 $4.88 $5.00 $4.65 $5.00 $5.00 11,861
2018-10-30 $5.04 $5.07 $4.96 $5.04 $5.04 1,100
2018-10-29 $4.88 $4.88 $4.88 $4.88 $4.88 777
2018-10-26 $4.92 $5.10 $4.86 $4.88 $4.88 185,087
2018-10-25 $4.85 $4.86 $4.85 $4.86 $4.86 1,496
2018-10-24 $4.85 $4.85 $4.85 $4.85 $4.85 340
2018-10-23 $4.95 $4.95 $4.75 $4.85 $4.85 1,328
2018-10-22 $5.05 $5.05 $4.90 $4.90 $4.90 46,272
2018-10-19 $5.05 $5.40 $5.05 $5.05 $5.05 2,380
2018-10-18 $5.25 $5.36 $5.00 $5.00 $5.00 14,190
2018-10-17 $5.21 $5.21 $5.21 $5.21 $5.21 292
2018-10-16 $5.23 $5.35 $5.18 $5.35 $5.35 5,244
2018-10-15 $5.00 $5.35 $5.00 $5.29 $5.29 20,115
2018-10-12 $5.10 $5.65 $5.10 $5.35 $5.35 4,096
2018-10-11 $5.40 $5.40 $5.10 $5.20 $5.20 1,100
2018-10-10 $5.50 $5.50 $5.50 $5.50 $5.50 6,016
2018-10-09 $5.45 $5.60 $5.45 $5.60 $5.60 2,887
2018-10-08 $5.45 $5.45 $5.45 $5.45 $5.45 823
2018-10-05 $5.41 $5.63 $5.41 $5.41 $5.41 3,560
2018-10-04 $5.40 $5.70 $5.40 $5.51 $5.51 2,200
2018-10-03 $5.25 $5.50 $5.15 $5.50 $5.50 7,808
2018-10-02 $5.22 $5.45 $5.05 $5.38 $5.38 3,618
2018-10-01 $5.65 $5.65 $5.13 $5.14 $5.14 4,610
2018-09-28 $5.62 $5.68 $5.51 $5.54 $5.54 5,390
2018-09-27 $5.60 $5.75 $5.60 $5.62 $5.62 2,725
2018-09-26 $5.82 $5.85 $5.50 $5.79 $5.79 6,929
2018-09-25 $6.05 $6.05 $6.02 $6.03 $6.03 540
2018-09-24 $6.01 $6.10 $6.01 $6.01 $6.01 2,195
2018-09-21 $6.20 $6.20 $5.16 $6.20 $6.20 9,600
2018-09-20 $6.20 $6.20 $6.20 $6.20 $6.20 175
2018-09-19 $6.20 $6.20 $6.20 $6.20 $6.20 200
2018-09-18 $6.20 $6.25 $6.20 $6.25 $6.25 4,165
2018-09-17 $6.20 $6.20 $6.17 $6.20 $6.20 985
2018-09-14 $6.25 $6.25 $6.25 $6.25 $6.25 180
2018-09-13 $6.30 $6.33 $6.25 $6.25 $6.25 870
2018-09-12 $6.15 $6.30 $6.10 $6.30 $6.30 27,416
2018-09-11 $6.25 $6.25 $6.15 $6.15 $6.15 3,010
2018-09-10 $6.40 $6.40 $6.20 $6.30 $6.30 2,045
2018-09-07 $6.49 $6.49 $6.49 $6.49 $6.49 330
2018-09-06 $6.45 $6.50 $6.21 $6.30 $6.30 5,929
2018-09-05 $6.40 $6.45 $6.40 $6.45 $6.45 1,445
2018-09-04 $6.30 $6.40 $6.15 $6.20 $6.20 6,311
2018-08-31 $6.37 $6.40 $6.03 $6.40 $6.40 5,308
2018-08-30 $6.25 $6.35 $6.11 $6.35 $6.35 4,386
2018-08-29 $6.25 $6.38 $6.11 $6.38 $6.38 13,403
2018-08-28 $6.44 $6.44 $6.40 $6.40 $6.40 300
2018-08-27 $6.83 $6.90 $6.51 $6.70 $6.70 3,440
2018-08-24 $6.98 $6.98 $6.83 $6.83 $6.83 815
2018-08-23 $7.00 $7.00 $7.00 $7.00 $7.00 1,400
2018-08-22 $6.95 $7.00 $6.95 $7.00 $7.00 5,665
2018-08-21 $6.40 $7.00 $6.40 $6.90 $6.90 5,636
2018-08-20 $7.10 $7.25 $6.01 $7.00 $7.00 7,991
2018-08-17 $6.06 $7.30 $6.06 $7.20 $7.20 6,722
2018-08-16 $7.05 $7.35 $7.05 $7.35 $7.35 3,692
2018-08-15 $7.05 $7.15 $7.05 $7.15 $7.15 2,410
2018-08-14 $7.05 $7.05 $7.05 $7.05 $7.05 650
2018-08-13 $7.06 $7.06 $7.06 $7.06 $7.06 287
2018-08-10 $7.20 $7.40 $7.20 $7.35 $7.35 97,480
2018-08-09 $7.06 $7.06 $7.06 $7.06 $7.06 475
2018-08-08 $7.10 $7.10 $7.07 $7.07 $7.07 1,090
2018-08-07 $7.00 $7.05 $6.98 $7.05 $7.05 4,503
2018-08-06 $6.85 $6.92 $6.85 $6.85 $6.85 2,642
2018-08-03 $6.95 $6.95 $6.77 $6.85 $6.85 9,833
2018-08-02 $6.97 $6.97 $6.95 $6.95 $6.95 912
2018-08-01 $6.90 $6.90 $6.90 $6.90 $6.90 0
2018-07-31 $6.95 $6.95 $6.90 $6.90 $6.90 6,759
2018-07-30 $7.35 $7.35 $6.60 $6.90 $6.90 7,300
2018-07-27 $7.10 $7.30 $7.10 $7.10 $7.10 3,200
2018-07-26 $7.82 $8.01 $6.95 $7.10 $7.10 10,930
2018-07-25 $8.15 $8.15 $7.81 $7.82 $7.82 10,105
2018-07-24 $8.14 $8.18 $8.03 $8.05 $8.05 10,146
2018-07-23 $8.02 $8.02 $8.01 $8.02 $8.02 3,302
2018-07-20 $8.30 $8.30 $8.01 $8.01 $8.01 875
2018-07-19 $8.01 $8.30 $8.01 $8.30 $8.30 3,300
2018-07-18 $8.05 $8.05 $8.01 $8.01 $8.01 1,660
2018-07-17 $8.12 $8.18 $8.12 $8.18 $8.18 760
2018-07-16 $8.05 $8.05 $8.01 $8.05 $8.05 14,775
2018-07-13 $8.05 $8.05 $8.05 $8.05 $8.05 2,180
2018-07-12 $8.10 $8.14 $8.05 $8.05 $8.05 900
2018-07-11 $8.20 $8.20 $8.08 $8.10 $8.10 9,000
2018-07-10 $8.00 $8.45 $8.00 $8.25 $8.25 8,314
2018-07-09 $7.92 $8.50 $6.05 $8.50 $8.50 4,585
2018-07-06 $7.98 $7.98 $7.98 $7.98 $7.98 500
2018-07-05 $7.90 $8.40 $7.90 $8.40 $8.40 2,850
2018-07-03 $7.90 $8.50 $7.85 $8.40 $8.40 11,720
2018-07-02 $7.35 $7.90 $7.35 $7.90 $7.90 12,984
2018-06-29 $6.60 $7.35 $6.60 $7.35 $7.35 2,840
2018-06-28 $6.52 $6.52 $6.40 $6.40 $6.40 8,165
2018-06-27 $6.40 $6.52 $6.40 $6.52 $6.52 1,400
2018-06-26 $7.00 $7.00 $6.31 $6.75 $6.75 8,159
2018-06-25 $7.26 $7.26 $7.00 $7.00 $7.00 1,400
2018-06-22 $7.03 $7.05 $7.03 $7.05 $7.05 2,322
2018-06-21 $6.50 $7.05 $6.40 $7.00 $7.00 4,750
2018-06-20 $6.15 $6.53 $6.15 $6.53 $6.53 7,300
2018-06-19 $6.05 $6.55 $6.05 $6.55 $6.55 6,479
2018-06-18 $6.05 $6.06 $6.05 $6.05 $6.05 2,408
2018-06-15 $6.77 $6.77 $6.05 $6.05 $6.05 15,833
2018-06-14 $6.85 $6.85 $6.50 $6.65 $6.65 10,285
2018-06-13 $6.90 $7.00 $6.60 $7.00 $7.00 47,465
2018-06-12 $6.95 $6.95 $6.85 $6.89 $6.89 4,050
2018-06-11 $6.96 $7.17 $6.90 $6.94 $6.94 1,100
2018-06-08 $6.85 $6.93 $6.80 $6.84 $6.84 35,455
2018-06-07 $6.70 $6.70 $6.70 $6.70 $6.70 870
2018-06-06 $6.20 $6.75 $6.20 $6.75 $6.75 10,550
2018-06-05 $6.35 $6.50 $6.35 $6.50 $6.50 58,800
2018-06-04 $6.25 $6.52 $6.15 $6.50 $6.50 7,061
2018-06-01 $6.40 $6.50 $6.05 $6.16 $6.16 4,610
2018-05-31 $6.50 $6.75 $6.40 $6.75 $6.75 3,621
2018-05-30 $6.76 $6.76 $6.50 $6.60 $6.60 11,575
2018-05-29 $7.00 $7.00 $6.51 $6.89 $6.89 5,935
2018-05-25 $6.82 $7.00 $6.57 $7.00 $7.00 6,400
2018-05-24 $7.29 $7.30 $6.61 $6.99 $6.99 22,495
2018-05-23 $6.60 $7.39 $6.60 $7.20 $7.20 54,416
2018-05-22 $7.25 $7.25 $6.50 $6.61 $6.61 7,033
2018-05-21 $7.00 $7.40 $7.00 $7.25 $7.25 4,240
2018-05-18 $7.61 $7.61 $6.30 $7.00 $7.00 118,476
2018-05-17 $8.00 $8.01 $7.46 $7.70 $7.70 32,781
2018-05-16 $8.00 $8.15 $8.00 $8.00 $8.00 25,790
2018-05-15 $8.00 $8.80 $6.50 $8.10 $8.10 289,922
2018-05-14 $8.84 $8.84 $8.84 $8.84 $8.84 0
2018-04-06 $10.15 $10.15 $10.02 $10.09 $10.09 33,600
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.