RAIT FINANCIAL TRUST (RFTTQ) Exchange: PINK
Data as of May 3, 2024
$23.85 ($0.35) 1.49%
RAIT FINANCIAL TRUST - Daily Information
Click for more stock information on RAIT FINANCIAL TRUST.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $23.75 |
| Previous Close | $23.85 |
| High | $23.85 |
| Low | $23.75 |
| Adjusted Open | $23.75 |
| Previous Adjusted Close | $23.85 |
| Adjusted High | $23.85 |
| Adjusted Low | $23.75 |
About RAIT FINANCIAL TRUST (RFTTQ)
Invest in RAIT FINANCIAL TRUST (RFTTQ)
Historical Stock Data for RAIT FINANCIAL TRUST (RFTTQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-03-27 | $23.75 | $23.85 | $23.75 | $23.85 | $23.85 | 604 |
| 2020-03-26 | $22.99 | $23.75 | $22.99 | $23.50 | $23.50 | 4,100 |
| 2020-03-25 | $23.15 | $23.15 | $22.55 | $22.55 | $22.55 | 8,384 |
| 2020-03-24 | $24.00 | $24.05 | $23.28 | $24.05 | $24.05 | 53,817 |
| 2020-03-23 | $23.29 | $25.00 | $23.29 | $25.00 | $25.00 | 17,700 |
| 2020-03-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 400 |
| 2020-03-18 | $23.80 | $24.00 | $23.50 | $24.00 | $24.00 | 18,907 |
| 2020-03-16 | $23.80 | $24.00 | $23.80 | $24.00 | $24.00 | 1,722 |
| 2020-03-13 | $23.80 | $24.00 | $23.80 | $24.00 | $24.00 | 8,871 |
| 2020-03-12 | $24.79 | $24.79 | $23.76 | $23.76 | $23.76 | 21,820 |
| 2020-03-11 | $24.90 | $24.90 | $24.85 | $24.86 | $24.86 | 696 |
| 2020-03-10 | $24.89 | $24.98 | $24.89 | $24.98 | $24.98 | 1,400 |
| 2020-03-09 | $24.80 | $24.89 | $24.50 | $24.50 | $24.50 | 4,260 |
| 2020-03-06 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 1,150 |
| 2020-03-05 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 1,000 |
| 2020-03-04 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 700 |
| 2020-03-03 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 3,699 |
| 2020-02-28 | $25.00 | $25.00 | $24.90 | $24.90 | $24.90 | 200 |
| 2020-02-27 | $24.99 | $25.00 | $24.99 | $25.00 | $25.00 | 1,624 |
| 2020-02-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 140 |
| 2020-02-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,300 |
| 2020-02-21 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 400 |
| 2020-02-20 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 2,432 |
| 2020-02-18 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 468 |
| 2020-02-13 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 4,220 |
| 2020-02-12 | $24.95 | $25.00 | $24.95 | $24.95 | $24.95 | 2,500 |
| 2020-02-11 | $24.95 | $24.95 | $24.93 | $24.95 | $24.95 | 7,059 |
| 2020-02-07 | $24.98 | $24.98 | $24.95 | $24.95 | $24.95 | 600 |
| 2020-02-06 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 200 |
| 2020-02-05 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 2,600 |
| 2020-02-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 500 |
| 2020-02-03 | $24.95 | $25.03 | $24.95 | $25.00 | $25.00 | 8,600 |
| 2020-01-29 | $24.85 | $24.95 | $24.80 | $24.95 | $24.95 | 3,599 |
| 2020-01-27 | $24.77 | $24.85 | $24.77 | $24.85 | $24.85 | 10,402 |
| 2020-01-24 | $24.81 | $24.83 | $24.81 | $24.81 | $24.81 | 1,007 |
| 2020-01-23 | $24.81 | $24.81 | $24.75 | $24.75 | $24.75 | 10,100 |
| 2020-01-22 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 896 |
| 2020-01-21 | $24.77 | $24.81 | $24.77 | $24.81 | $24.81 | 1,348 |
| 2020-01-17 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 1,000 |
| 2020-01-16 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 160 |
| 2020-01-15 | $24.75 | $24.79 | $24.75 | $24.79 | $24.79 | 1,040 |
| 2020-01-13 | $24.75 | $24.84 | $24.65 | $24.67 | $24.67 | 8,900 |
| 2020-01-10 | $24.75 | $24.77 | $24.75 | $24.75 | $24.75 | 635 |
| 2020-01-09 | $24.77 | $24.80 | $24.77 | $24.80 | $24.80 | 1,000 |
| 2020-01-08 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 399 |
| 2020-01-07 | $24.75 | $24.75 | $24.70 | $24.70 | $24.70 | 8,882 |
| 2020-01-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 2,600 |
| 2020-01-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 100 |
| 2020-01-02 | $24.80 | $24.80 | $24.60 | $24.65 | $24.65 | 4,170 |
| 2019-12-31 | $24.75 | $24.80 | $24.55 | $24.80 | $24.80 | 8,337 |
| 2019-12-30 | $24.75 | $24.75 | $24.60 | $24.75 | $24.75 | 15,400 |
| 2019-12-27 | $24.59 | $24.75 | $24.55 | $24.75 | $24.75 | 10,460 |
| 2019-12-26 | $24.51 | $24.51 | $24.50 | $24.50 | $24.50 | 11,794 |
| 2019-12-24 | $24.62 | $24.62 | $24.50 | $24.51 | $24.51 | 2,900 |
| 2019-12-23 | $24.50 | $24.51 | $24.50 | $24.50 | $24.50 | 8,882 |
| 2019-12-20 | $24.51 | $24.51 | $24.50 | $24.50 | $24.50 | 3,869 |
| 2019-12-19 | $24.50 | $24.51 | $24.50 | $24.51 | $24.51 | 7,005 |
| 2019-12-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 14,918 |
| 2019-12-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 3,670 |
| 2019-12-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 6,956 |
| 2019-12-13 | $24.50 | $24.74 | $24.50 | $24.60 | $24.60 | 5,500 |
| 2019-12-12 | $24.50 | $24.55 | $24.50 | $24.55 | $24.55 | 3,100 |
| 2019-12-11 | $24.50 | $24.55 | $24.40 | $24.55 | $24.55 | 8,980 |
| 2019-12-10 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 2,000 |
| 2019-12-09 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 2,750 |
| 2019-12-06 | $23.45 | $24.50 | $23.45 | $24.50 | $24.50 | 55,532 |
| 2019-12-05 | $23.16 | $24.70 | $23.16 | $24.50 | $24.50 | 43,874 |
| 2019-12-04 | $23.80 | $23.80 | $22.95 | $23.15 | $23.15 | 3,456 |
| 2019-12-03 | $23.90 | $23.90 | $23.80 | $23.80 | $23.80 | 1,997 |
| 2019-11-29 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 500 |
| 2019-11-26 | $23.80 | $23.90 | $23.75 | $23.80 | $23.80 | 2,492 |
| 2019-11-25 | $23.72 | $23.90 | $23.70 | $23.88 | $23.88 | 4,558 |
| 2019-11-22 | $23.84 | $23.84 | $23.72 | $23.72 | $23.72 | 1,600 |
| 2019-11-21 | $23.80 | $23.84 | $23.80 | $23.84 | $23.84 | 1,820 |
| 2019-11-20 | $23.72 | $23.74 | $23.72 | $23.74 | $23.74 | 923 |
| 2019-11-19 | $23.74 | $23.74 | $23.72 | $23.72 | $23.72 | 740 |
| 2019-11-18 | $23.40 | $23.80 | $23.40 | $23.74 | $23.74 | 10,249 |
| 2019-11-15 | $23.70 | $23.80 | $23.55 | $23.80 | $23.80 | 12,058 |
| 2019-11-14 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 600 |
| 2019-11-13 | $23.71 | $23.71 | $23.50 | $23.70 | $23.70 | 4,250 |
| 2019-11-12 | $23.80 | $23.80 | $23.71 | $23.71 | $23.71 | 501 |
| 2019-11-11 | $23.65 | $23.80 | $23.50 | $23.80 | $23.80 | 7,801 |
| 2019-11-08 | $23.65 | $23.83 | $23.48 | $23.60 | $23.60 | 8,607 |
| 2019-11-07 | $23.93 | $23.93 | $23.85 | $23.85 | $23.85 | 1,508 |
| 2019-11-06 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 100 |
| 2019-11-04 | $23.60 | $23.82 | $23.60 | $23.65 | $23.65 | 5,324 |
| 2019-11-01 | $23.50 | $23.60 | $23.20 | $23.48 | $23.48 | 7,352 |
| 2019-10-30 | $23.55 | $23.69 | $23.55 | $23.69 | $23.69 | 3,608 |
| 2019-10-29 | $23.50 | $23.55 | $23.50 | $23.55 | $23.55 | 904 |
| 2019-10-28 | $23.48 | $23.68 | $23.48 | $23.68 | $23.68 | 4,795 |
| 2019-10-25 | $23.25 | $23.48 | $23.25 | $23.48 | $23.48 | 1,690 |
| 2019-10-24 | $23.28 | $23.32 | $23.25 | $23.25 | $23.25 | 800 |
| 2019-10-23 | $23.16 | $23.17 | $23.15 | $23.17 | $23.17 | 763 |
| 2019-10-22 | $23.16 | $23.20 | $23.16 | $23.20 | $23.20 | 1,139 |
| 2019-10-21 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 172 |
| 2019-10-18 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 200 |
| 2019-10-17 | $23.00 | $23.10 | $22.90 | $23.10 | $23.10 | 12,503 |
| 2019-10-16 | $22.80 | $23.00 | $22.80 | $23.00 | $23.00 | 6,101 |
| 2019-10-15 | $21.60 | $22.80 | $21.60 | $22.80 | $22.80 | 7,675 |
| 2019-10-14 | $22.81 | $22.81 | $22.00 | $22.00 | $22.00 | 7,900 |
| 2019-10-11 | $22.91 | $22.91 | $22.90 | $22.90 | $22.90 | 690 |
| 2019-10-10 | $23.00 | $23.00 | $22.91 | $22.91 | $22.91 | 301 |
| 2019-10-09 | $23.00 | $23.10 | $23.00 | $23.00 | $23.00 | 3,843 |
| 2019-10-08 | $22.91 | $23.15 | $22.91 | $23.15 | $23.15 | 800 |
| 2019-10-07 | $22.91 | $23.05 | $22.91 | $23.00 | $23.00 | 2,400 |
| 2019-10-04 | $22.91 | $23.20 | $22.91 | $23.20 | $23.20 | 2,800 |
| 2019-10-03 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 399 |
| 2019-10-02 | $22.91 | $23.00 | $22.91 | $23.00 | $23.00 | 4,526 |
| 2019-10-01 | $23.01 | $23.01 | $23.00 | $23.00 | $23.00 | 7,434 |
| 2019-09-30 | $23.01 | $23.25 | $23.00 | $23.01 | $23.01 | 8,087 |
| 2019-09-27 | $23.00 | $23.25 | $22.87 | $23.01 | $23.01 | 13,253 |
| 2019-09-26 | $23.20 | $23.30 | $23.01 | $23.01 | $23.01 | 2,047 |
| 2019-09-25 | $23.04 | $23.15 | $22.88 | $23.15 | $23.15 | 400 |
| 2019-09-24 | $23.25 | $23.25 | $22.86 | $22.86 | $22.86 | 1,200 |
| 2019-09-23 | $22.55 | $23.00 | $22.55 | $23.00 | $23.00 | 2,200 |
| 2019-09-20 | $22.80 | $22.80 | $22.51 | $22.56 | $22.56 | 8,651 |
| 2019-09-18 | $22.83 | $22.83 | $22.81 | $22.81 | $22.81 | 2,300 |
| 2019-09-16 | $22.80 | $22.85 | $22.80 | $22.80 | $22.80 | 4,854 |
| 2019-09-13 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 1,200 |
| 2019-09-12 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 1,991 |
| 2019-09-11 | $22.85 | $22.93 | $22.63 | $22.80 | $22.80 | 25,633 |
| 2019-09-10 | $22.55 | $22.76 | $22.45 | $22.76 | $22.76 | 83,589 |
| 2019-09-09 | $22.10 | $22.65 | $22.10 | $22.26 | $22.26 | 5,018 |
| 2019-09-06 | $22.07 | $22.10 | $21.90 | $22.10 | $22.10 | 10,365 |
| 2019-09-05 | $21.95 | $22.20 | $21.95 | $22.01 | $22.01 | 15,102 |
| 2019-09-04 | $21.20 | $22.00 | $21.20 | $22.00 | $22.00 | 47,849 |
| 2019-09-03 | $17.00 | $22.50 | $16.75 | $21.76 | $21.76 | 120,573 |
| 2019-08-30 | $15.00 | $15.45 | $15.00 | $15.35 | $15.35 | 3,184 |
| 2019-08-29 | $15.10 | $15.16 | $15.10 | $15.15 | $15.15 | 1,530 |
| 2019-08-28 | $15.77 | $15.77 | $15.40 | $15.40 | $15.40 | 1,325 |
| 2019-08-27 | $15.50 | $15.77 | $15.50 | $15.77 | $15.77 | 700 |
| 2019-08-26 | $15.70 | $15.70 | $15.65 | $15.65 | $15.65 | 2,325 |
| 2019-08-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 450 |
| 2019-08-22 | $15.35 | $16.00 | $15.35 | $15.47 | $15.47 | 2,547 |
| 2019-08-21 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 180 |
| 2019-08-20 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 215 |
| 2019-08-19 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 815 |
| 2019-08-16 | $15.30 | $15.30 | $15.10 | $15.10 | $15.10 | 730 |
| 2019-08-15 | $15.28 | $15.28 | $14.70 | $14.75 | $14.75 | 4,135 |
| 2019-08-14 | $15.75 | $15.75 | $15.28 | $15.65 | $15.65 | 2,350 |
| 2019-08-13 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 152 |
| 2019-08-07 | $15.55 | $15.74 | $15.28 | $15.28 | $15.28 | 1,000 |
| 2019-08-05 | $15.40 | $15.55 | $15.40 | $15.55 | $15.55 | 200 |
| 2019-07-31 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 100 |
| 2019-07-26 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 100 |
| 2019-07-25 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 100 |
| 2019-07-24 | $15.25 | $15.25 | $15.00 | $15.00 | $15.00 | 1,654 |
| 2019-07-23 | $15.50 | $15.50 | $14.76 | $14.76 | $14.76 | 974 |
| 2019-07-22 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 300 |
| 2019-07-18 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 100 |
| 2019-07-17 | $15.75 | $16.00 | $15.75 | $16.00 | $16.00 | 1,802 |
| 2019-07-16 | $16.25 | $16.25 | $15.99 | $16.05 | $16.05 | 2,244 |
| 2019-07-15 | $15.00 | $15.99 | $14.30 | $15.99 | $15.99 | 3,236 |
| 2019-07-12 | $15.60 | $15.60 | $15.00 | $15.00 | $15.00 | 1,100 |
| 2019-07-11 | $15.85 | $15.85 | $15.69 | $15.74 | $15.74 | 1,031 |
| 2019-07-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2019-07-09 | $16.49 | $16.50 | $16.00 | $16.00 | $16.00 | 1,180 |
| 2019-07-03 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 300 |
| 2019-07-01 | $17.05 | $17.05 | $16.49 | $16.60 | $16.60 | 869 |
| 2019-06-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 300 |
| 2019-06-27 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 200 |
| 2019-06-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1,000 |
| 2019-06-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 850 |
| 2019-06-24 | $17.50 | $17.50 | $16.75 | $16.75 | $16.75 | 1,075 |
| 2019-06-21 | $17.50 | $17.50 | $16.75 | $17.30 | $17.30 | 3,300 |
| 2019-06-20 | $17.05 | $17.05 | $17.00 | $17.00 | $17.00 | 3,320 |
| 2019-06-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 200 |
| 2019-06-18 | $18.00 | $18.00 | $17.05 | $17.05 | $17.05 | 1,200 |
| 2019-06-17 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 1,045 |
| 2019-06-14 | $17.00 | $17.05 | $17.00 | $17.05 | $17.05 | 468 |
| 2019-06-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 65 |
| 2019-06-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 753 |
| 2019-06-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 120 |
| 2019-06-10 | $16.71 | $16.71 | $16.50 | $16.71 | $16.71 | 1,050 |
| 2019-06-07 | $16.71 | $16.71 | $16.51 | $16.51 | $16.51 | 1,445 |
| 2019-06-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 450 |
| 2019-06-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
| 2019-06-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 50 |
| 2019-06-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 200 |
| 2019-05-31 | $16.00 | $16.05 | $16.00 | $16.05 | $16.05 | 4,050 |
| 2019-05-30 | $16.50 | $16.50 | $16.00 | $16.00 | $16.00 | 2,550 |
| 2019-05-29 | $16.61 | $16.61 | $16.50 | $16.50 | $16.50 | 900 |
| 2019-05-28 | $16.89 | $16.89 | $16.83 | $16.83 | $16.83 | 5,000 |
| 2019-05-23 | $16.81 | $16.89 | $16.81 | $16.81 | $16.81 | 5,500 |
| 2019-05-20 | $16.91 | $16.91 | $16.70 | $16.71 | $16.71 | 11,486 |
| 2019-05-17 | $17.05 | $17.05 | $17.00 | $17.05 | $17.05 | 1,800 |
| 2019-05-16 | $17.15 | $17.15 | $16.99 | $17.00 | $17.00 | 14,200 |
| 2019-05-15 | $17.00 | $17.10 | $16.99 | $17.00 | $17.00 | 6,223 |
| 2019-05-14 | $17.50 | $17.50 | $16.85 | $17.05 | $17.05 | 1,900 |
| 2019-05-13 | $17.00 | $17.00 | $16.91 | $16.91 | $16.91 | 1,050 |
| 2019-05-10 | $17.00 | $17.00 | $16.90 | $16.90 | $16.90 | 9,000 |
| 2019-05-09 | $16.55 | $17.20 | $16.55 | $16.76 | $16.76 | 1,195 |
| 2019-05-08 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 2,000 |
| 2019-05-07 | $16.75 | $17.50 | $16.53 | $16.53 | $16.53 | 6,132 |
| 2019-05-06 | $17.00 | $17.00 | $16.75 | $16.75 | $16.75 | 3,450 |
| 2019-05-02 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 1,560 |
| 2019-04-30 | $17.95 | $17.95 | $17.75 | $17.75 | $17.75 | 2,100 |
| 2019-04-25 | $18.00 | $18.00 | $17.99 | $17.99 | $17.99 | 3,100 |
| 2019-04-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,200 |
| 2019-04-23 | $17.99 | $17.99 | $17.50 | $17.99 | $17.99 | 7,300 |
| 2019-04-22 | $18.00 | $18.00 | $17.90 | $18.00 | $18.00 | 7,900 |
| 2019-04-18 | $18.00 | $18.01 | $18.00 | $18.01 | $18.01 | 10,200 |
| 2019-04-17 | $18.00 | $18.00 | $16.51 | $18.00 | $18.00 | 5,657 |
| 2019-04-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 120 |
| 2019-04-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 566 |
| 2019-04-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 672 |
| 2019-04-11 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 678 |
| 2019-04-08 | $17.45 | $17.47 | $17.45 | $17.45 | $17.45 | 1,150 |
| 2019-04-05 | $16.90 | $17.17 | $16.90 | $17.17 | $17.17 | 1,325 |
| 2019-04-04 | $17.61 | $17.61 | $16.97 | $16.97 | $16.97 | 400 |
| 2019-04-03 | $17.94 | $18.00 | $17.60 | $17.60 | $17.60 | 3,150 |
| 2019-04-02 | $18.02 | $18.02 | $18.00 | $18.00 | $18.00 | 1,100 |
| 2019-04-01 | $18.20 | $18.20 | $18.19 | $18.20 | $18.20 | 5,091 |
| 2019-03-28 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 6,000 |
| 2019-03-27 | $18.25 | $18.35 | $18.20 | $18.25 | $18.25 | 12,743 |
| 2019-03-26 | $18.13 | $18.24 | $18.13 | $18.24 | $18.24 | 332 |
| 2019-03-25 | $18.20 | $18.20 | $18.15 | $18.15 | $18.15 | 4,250 |
| 2019-03-22 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 2,600 |
| 2019-03-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 2,000 |
| 2019-03-20 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 4,795 |
| 2019-03-19 | $18.15 | $18.15 | $18.09 | $18.09 | $18.09 | 3,077 |
| 2019-03-18 | $17.75 | $18.15 | $17.75 | $18.15 | $18.15 | 1,485 |
| 2019-03-15 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 10,049 |
| 2019-03-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,032 |
| 2019-03-13 | $18.15 | $18.20 | $18.00 | $18.10 | $18.10 | 7,168 |
| 2019-03-12 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 6,212 |
| 2019-03-11 | $18.10 | $18.15 | $17.91 | $18.15 | $18.15 | 2,500 |
| 2019-03-08 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 2,000 |
| 2019-03-06 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 500 |
| 2019-03-05 | $18.10 | $18.12 | $18.10 | $18.10 | $18.10 | 7,200 |
| 2019-03-04 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 500 |
| 2019-03-01 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 1,200 |
| 2019-02-28 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 2,000 |
| 2019-02-27 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 100 |
| 2019-02-26 | $17.66 | $17.93 | $17.50 | $17.93 | $17.93 | 4,208 |
| 2019-02-22 | $19.04 | $19.04 | $19.00 | $19.00 | $19.00 | 1,700 |
| 2019-02-19 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 100 |
| 2019-02-15 | $18.51 | $19.00 | $18.50 | $19.00 | $19.00 | 4,000 |
| 2019-02-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 200 |
| 2019-02-12 | $18.20 | $18.34 | $18.20 | $18.34 | $18.34 | 600 |
| 2019-02-11 | $18.21 | $18.21 | $18.20 | $18.20 | $18.20 | 800 |
| 2019-02-08 | $17.93 | $18.26 | $17.93 | $18.26 | $18.26 | 300 |
| 2019-02-07 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 100 |
| 2019-02-06 | $18.00 | $18.00 | $17.01 | $17.70 | $17.70 | 1,200 |
| 2019-02-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 100 |
| 2019-02-01 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 400 |
| 2019-01-31 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 15 |
| 2019-01-30 | $18.50 | $19.00 | $18.01 | $18.01 | $18.01 | 900 |
| 2019-01-28 | $18.50 | $18.50 | $17.70 | $17.70 | $17.70 | 2,057 |
| 2019-01-25 | $17.88 | $18.00 | $17.88 | $18.00 | $18.00 | 400 |
| 2019-01-23 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 838 |
| 2019-01-22 | $17.52 | $17.52 | $17.00 | $17.00 | $17.00 | 1,155 |
| 2019-01-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 900 |
| 2019-01-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1 |
| 2019-01-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 56 |
| 2019-01-15 | $17.21 | $18.00 | $17.01 | $18.00 | $18.00 | 349 |
| 2019-01-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 101 |
| 2019-01-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,000 |
| 2019-01-08 | $18.08 | $18.75 | $18.08 | $18.75 | $18.75 | 3,800 |
| 2019-01-07 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 100 |
| 2019-01-04 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 300 |
| 2019-01-03 | $17.75 | $17.75 | $17.00 | $17.70 | $17.70 | 677 |
| 2019-01-02 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 400 |
| 2018-12-31 | $18.00 | $18.30 | $15.60 | $18.30 | $18.30 | 690 |
| 2018-12-26 | $17.90 | $18.00 | $17.89 | $18.00 | $18.00 | 1,500 |
| 2018-12-24 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 75 |
| 2018-12-21 | $18.50 | $18.50 | $15.55 | $18.02 | $18.02 | 7,540 |
| 2018-12-20 | $18.70 | $18.70 | $18.25 | $18.50 | $18.50 | 2,900 |
| 2018-12-19 | $18.00 | $19.03 | $16.81 | $18.95 | $18.95 | 2,582 |
| 2018-12-18 | $18.20 | $18.20 | $17.90 | $17.91 | $17.91 | 1,071 |
| 2018-12-17 | $18.91 | $18.95 | $18.75 | $18.75 | $18.75 | 6,000 |
| 2018-12-14 | $18.90 | $18.91 | $18.90 | $18.91 | $18.91 | 1,281 |
| 2018-12-13 | $19.20 | $19.25 | $18.90 | $18.90 | $18.90 | 5,433 |
| 2018-12-12 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 3,000 |
| 2018-12-11 | $18.90 | $19.25 | $18.90 | $19.25 | $19.25 | 6,450 |
| 2018-12-10 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 900 |
| 2018-12-07 | $18.85 | $18.90 | $18.85 | $18.90 | $18.90 | 1,000 |
| 2018-12-06 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 2,525 |
| 2018-12-04 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 2,300 |
| 2018-12-03 | $18.75 | $19.25 | $18.75 | $19.25 | $19.25 | 1,060 |
| 2018-11-30 | $19.25 | $19.25 | $18.75 | $18.75 | $18.75 | 3,239 |
| 2018-11-29 | $19.25 | $19.25 | $18.90 | $18.90 | $18.90 | 850 |
| 2018-11-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 250 |
| 2018-11-27 | $18.43 | $18.43 | $18.40 | $18.40 | $18.40 | 1,196 |
| 2018-11-26 | $18.25 | $18.40 | $18.25 | $18.35 | $18.35 | 1,522 |
| 2018-11-21 | $18.60 | $18.60 | $18.40 | $18.40 | $18.40 | 700 |
| 2018-11-20 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 4,600 |
| 2018-11-19 | $19.50 | $19.50 | $18.50 | $18.50 | $18.50 | 2,465 |
| 2018-11-16 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1,200 |
| 2018-11-15 | $18.76 | $18.91 | $18.75 | $18.75 | $18.75 | 6,750 |
| 2018-11-14 | $18.52 | $18.90 | $18.40 | $18.90 | $18.90 | 1,451 |
| 2018-11-13 | $19.30 | $19.30 | $19.15 | $19.30 | $19.30 | 3,700 |
| 2018-11-09 | $18.90 | $19.19 | $18.90 | $19.15 | $19.15 | 1,042 |
| 2018-11-08 | $19.57 | $19.57 | $18.52 | $19.19 | $19.19 | 1,646 |
| 2018-11-07 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 100 |
| 2018-11-06 | $19.70 | $19.99 | $19.50 | $19.99 | $19.99 | 600 |
| 2018-11-02 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 225 |
| 2018-10-31 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 500 |
| 2018-10-30 | $19.29 | $19.29 | $19.09 | $19.09 | $19.09 | 200 |
| 2018-10-29 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 400 |
| 2018-10-26 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1 |
| 2018-10-25 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 47 |
| 2018-10-24 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 310 |
| 2018-10-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 120 |
| 2018-10-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 44 |
| 2018-10-18 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2018-10-17 | $19.55 | $19.99 | $19.50 | $19.50 | $19.50 | 818 |
| 2018-10-16 | $19.24 | $19.24 | $19.03 | $19.24 | $19.24 | 2,250 |
| 2018-10-15 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2018-10-12 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2018-10-11 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 700 |
| 2018-10-10 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 1,000 |
| 2018-10-09 | $19.40 | $19.51 | $19.40 | $19.51 | $19.51 | 309 |
| 2018-10-08 | $19.40 | $19.40 | $19.30 | $19.40 | $19.40 | 1,510 |
| 2018-10-05 | $19.51 | $19.51 | $19.50 | $19.50 | $19.50 | 1,600 |
| 2018-10-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 300 |
| 2018-10-03 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 1,100 |
| 2018-10-02 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 5 |
| 2018-10-01 | $19.47 | $19.47 | $19.10 | $19.10 | $19.10 | 1,950 |
| 2018-09-28 | $19.27 | $19.68 | $19.22 | $19.68 | $19.68 | 3,600 |
| 2018-09-27 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2018-09-26 | $19.75 | $19.75 | $19.47 | $19.73 | $19.73 | 5,447 |
| 2018-09-25 | $19.72 | $19.75 | $19.52 | $19.75 | $19.75 | 4,700 |
| 2018-09-24 | $19.85 | $20.00 | $19.71 | $19.75 | $19.75 | 4,562 |
| 2018-09-21 | $20.00 | $20.00 | $19.95 | $20.00 | $20.00 | 11,170 |
| 2018-09-20 | $19.95 | $19.95 | $19.85 | $19.95 | $19.95 | 4,703 |
| 2018-09-19 | $19.78 | $19.80 | $19.70 | $19.70 | $19.70 | 2,401 |
| 2018-09-18 | $20.00 | $20.00 | $19.76 | $19.77 | $19.77 | 800 |
| 2018-09-17 | $19.75 | $19.95 | $19.73 | $19.73 | $19.73 | 4,012 |
| 2018-09-14 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 100 |
| 2018-09-13 | $19.72 | $19.75 | $19.03 | $19.75 | $19.75 | 2,300 |
| 2018-09-12 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 100 |
| 2018-09-11 | $19.72 | $19.72 | $19.70 | $19.70 | $19.70 | 774 |
| 2018-09-10 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 1,600 |
| 2018-09-07 | $19.65 | $19.95 | $19.65 | $19.90 | $19.90 | 4,814 |
| 2018-09-06 | $19.25 | $19.50 | $19.14 | $19.14 | $19.14 | 1,244 |
| 2018-09-05 | $19.10 | $19.20 | $19.10 | $19.20 | $19.20 | 3,782 |
| 2018-09-04 | $19.43 | $19.43 | $19.20 | $19.20 | $19.20 | 1,200 |
| 2018-08-31 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2018-08-30 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2018-08-29 | $19.40 | $19.40 | $19.25 | $19.25 | $19.25 | 8,633 |
| 2018-08-28 | $19.20 | $19.40 | $19.20 | $19.40 | $19.40 | 4,600 |
| 2018-08-27 | $19.41 | $19.41 | $19.40 | $19.40 | $19.40 | 650 |
| 2018-08-24 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 400 |
| 2018-08-23 | $19.40 | $19.50 | $19.40 | $19.45 | $19.45 | 5,650 |
| 2018-08-22 | $19.70 | $19.70 | $19.50 | $19.54 | $19.54 | 4,950 |
| 2018-08-21 | $19.60 | $20.15 | $19.50 | $19.60 | $19.60 | 2,907 |
| 2018-08-20 | $19.75 | $19.90 | $19.75 | $19.85 | $19.85 | 2,050 |
| 2018-08-17 | $19.53 | $19.55 | $19.50 | $19.53 | $19.53 | 2,000 |
| 2018-08-16 | $19.50 | $19.55 | $19.50 | $19.53 | $19.53 | 3,658 |
| 2018-08-15 | $19.51 | $19.51 | $19.50 | $19.50 | $19.50 | 1,000 |
| 2018-08-14 | $19.75 | $19.75 | $19.52 | $19.52 | $19.52 | 1,371 |
| 2018-08-13 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 160 |
| 2018-08-10 | $19.68 | $19.90 | $19.68 | $19.85 | $19.85 | 3,250 |
| 2018-08-09 | $19.85 | $20.00 | $19.70 | $20.00 | $20.00 | 14,800 |
| 2018-08-08 | $20.10 | $20.25 | $20.10 | $20.25 | $20.25 | 513 |
| 2018-08-07 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 100 |
| 2018-08-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2018-08-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 500 |
| 2018-08-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2018-08-01 | $19.75 | $20.00 | $19.60 | $20.00 | $20.00 | 10,201 |
| 2018-07-31 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2018-07-30 | $19.61 | $19.81 | $19.57 | $19.57 | $19.57 | 1,400 |
| 2018-07-27 | $20.00 | $20.00 | $19.80 | $20.00 | $20.00 | 24,561 |
| 2018-07-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,200 |
| 2018-07-25 | $20.00 | $20.13 | $20.00 | $20.00 | $20.00 | 1,710 |
| 2018-07-24 | $19.95 | $20.00 | $19.51 | $20.00 | $20.00 | 3,049 |
| 2018-07-23 | $20.01 | $20.01 | $19.50 | $19.95 | $19.95 | 3,549 |
| 2018-07-20 | $19.84 | $20.01 | $19.84 | $20.01 | $20.01 | 2,310 |
| 2018-07-19 | $20.20 | $20.30 | $19.40 | $19.79 | $19.79 | 5,052 |
| 2018-07-18 | $20.20 | $20.20 | $20.10 | $20.20 | $20.20 | 1,162 |
| 2018-07-17 | $20.30 | $20.30 | $20.10 | $20.10 | $20.10 | 2,700 |
| 2018-07-16 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 175 |
| 2018-07-13 | $19.98 | $19.98 | $19.90 | $19.95 | $19.95 | 1,512 |
| 2018-07-12 | $19.70 | $19.97 | $19.45 | $19.97 | $19.97 | 3,080 |
| 2018-07-11 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2018-07-10 | $19.70 | $19.75 | $19.51 | $19.61 | $19.61 | 1,925 |
| 2018-07-09 | $19.45 | $19.65 | $19.45 | $19.65 | $19.65 | 1,000 |
| 2018-07-06 | $19.60 | $19.60 | $19.30 | $19.35 | $19.35 | 1,700 |
| 2018-07-05 | $19.92 | $19.98 | $19.61 | $19.79 | $19.79 | 14,467 |
| 2018-07-03 | $19.85 | $19.85 | $19.61 | $19.61 | $19.61 | 2,125 |
| 2018-07-02 | $19.84 | $19.90 | $19.80 | $19.80 | $19.80 | 7,706 |
| 2018-06-29 | $19.75 | $19.90 | $19.70 | $19.85 | $19.85 | 21,282 |
| 2018-06-28 | $19.55 | $19.75 | $19.55 | $19.75 | $19.75 | 1,460 |
| 2018-06-27 | $19.35 | $19.65 | $19.35 | $19.65 | $19.65 | 3,850 |
| 2018-06-26 | $19.45 | $19.45 | $19.25 | $19.35 | $19.35 | 800 |
| 2018-06-25 | $19.30 | $19.30 | $19.25 | $19.25 | $19.25 | 900 |
| 2018-06-22 | $19.35 | $19.40 | $19.20 | $19.30 | $19.30 | 7,000 |
| 2018-06-21 | $18.85 | $19.06 | $18.85 | $19.06 | $19.06 | 5,525 |
| 2018-06-20 | $18.50 | $18.85 | $18.50 | $18.85 | $18.85 | 15,340 |
| 2018-06-19 | $18.50 | $18.70 | $18.40 | $18.50 | $18.50 | 5,669 |
| 2018-06-18 | $19.00 | $19.50 | $18.45 | $18.45 | $18.45 | 5,799 |
| 2018-06-15 | $18.00 | $18.50 | $18.00 | $18.50 | $18.50 | 12,920 |
| 2018-06-14 | $18.82 | $18.82 | $18.50 | $18.50 | $18.50 | 2,880 |
| 2018-06-13 | $18.00 | $18.50 | $18.00 | $18.50 | $18.50 | 8,440 |
| 2018-06-12 | $17.99 | $18.10 | $17.99 | $18.00 | $18.00 | 5,209 |
| 2018-06-11 | $17.90 | $17.95 | $17.90 | $17.95 | $17.95 | 8,473 |
| 2018-06-08 | $17.85 | $17.95 | $17.75 | $17.95 | $17.95 | 3,856 |
| 2018-06-07 | $17.55 | $17.85 | $17.55 | $17.85 | $17.85 | 1,400 |
| 2018-06-06 | $17.00 | $17.85 | $17.00 | $17.85 | $17.85 | 2,233 |
| 2018-06-05 | $16.95 | $16.95 | $16.90 | $16.95 | $16.95 | 1,512 |
| 2018-06-04 | $16.45 | $16.95 | $16.40 | $16.85 | $16.85 | 7,300 |
| 2018-06-01 | $16.35 | $16.45 | $16.35 | $16.40 | $16.40 | 7,200 |
| 2018-05-31 | $16.14 | $16.35 | $16.10 | $16.35 | $16.35 | 38,300 |
| 2018-05-30 | $16.00 | $16.10 | $16.00 | $16.05 | $16.05 | 8,700 |
| 2018-05-29 | $16.00 | $16.00 | $15.80 | $15.80 | $15.80 | 11,200 |
| 2018-05-25 | $16.40 | $16.40 | $16.04 | $16.10 | $16.10 | 32,905 |
| 2018-05-24 | $16.30 | $16.30 | $16.00 | $16.10 | $16.10 | 45,370 |
| 2018-05-23 | $16.30 | $16.52 | $16.05 | $16.30 | $16.30 | 51,496 |
| 2018-05-22 | $16.05 | $16.50 | $16.05 | $16.30 | $16.30 | 47,936 |
| 2018-05-21 | $16.06 | $16.30 | $16.06 | $16.30 | $16.30 | 21,247 |
| 2018-05-18 | $16.20 | $17.46 | $16.05 | $16.48 | $16.48 | 31,476 |
| 2018-05-17 | $16.10 | $16.40 | $16.00 | $16.15 | $16.15 | 40,185 |
| 2018-05-16 | $16.65 | $16.65 | $15.45 | $16.10 | $16.10 | 40,129 |
| 2018-05-15 | $16.00 | $17.50 | $16.00 | $16.95 | $16.95 | 89,767 |
RAIT FINANCIAL TRUST (RFTTQ) News Headlines
Recent RAIT FINANCIAL TRUST (RFTTQ) News
Similar Companies to RAIT FINANCIAL TRUST (RFTTQ) 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 | -- | -- | -- |