RAIT Financial Trust SR NT 7.625%24 (RFT) Historical Stock Data

Historical Data

In the past 30 trading days, RFT is down -0.50% a day on average. There have been 19 days where RAIT Financial Trust SR NT 7.625%24 closed green and 11 days where RFT closed red.

Date	Open	Close	Change	Low	High	Volume
2020-10-08	0.05	0.04	↓$0.00 (-6.52%)	0.04	0.05	1.23M
2020-10-07	0.05	0.05	↑$0.00 (0.00%)	0.04	0.05	750.76K
2020-10-06	0.04	0.04	↑$0.00 (4.76%)	0.04	0.05	5.57M
2020-10-05	0.04	0.04	↑$0.00 (5.26%)	0.04	0.04	504.93K
2020-10-02	0.04	0.04	↓$0.00 (-5.00%)	0.04	0.04	810.95K
2020-10-01	0.04	0.04	↓$0.00 (-2.44%)	0.04	0.04	1.56M
2020-09-30	0.04	0.04	↓$0.00 (-2.44%)	0.04	0.05	4.25M
2020-09-29	0.04	0.04	↑$0.00 (2.50%)	0.04	0.04	806.30K
2020-09-28	0.04	0.04	↓$0.00 (-2.50%)	0.04	0.04	516.70K
2020-09-25	0.04	0.04	↑$0.00 (0.00%)	0.04	0.04	12.50K
2020-09-24	0.04	0.04	↑$0.00 (0.00%)	0.04	0.04	175.60K
2020-09-23	0.04	0.04	↑$0.00 (0.00%)	0.04	0.04	1.62M
2020-09-22	0.04	0.04	↓$0.00 (-2.50%)	0.04	0.04	704.97K
2020-09-21	0.04	0.04	↓$0.00 (-2.50%)	0.04	0.04	35K
2020-09-18	0.04	0.04	↑$0.00 (2.63%)	0.04	0.04	171.84K
2020-09-17	0.04	0.04	↑$0.00 (0.00%)	0.04	0.04	709.50K
2020-09-16	0.04	0.04	↑$0.00 (0.00%)	0.04	0.04	54.45K
2020-09-15	0.04	0.04	↑$0.00 (2.86%)	0.04	0.04	146.57K
2020-09-14	0.04	0.04	↑$0.00 (2.78%)	0.04	0.04	255.13K
2020-09-11	0.04	0.04	↓$0.00 (-2.78%)	0.04	0.04	333.27K
2020-09-10	0.04	0.04	↑$0.00 (0.00%)	0.04	0.04	122.16K
2020-09-09	0.04	0.04	↑$0.00 (0.00%)	0.04	0.04	456.85K
2020-09-08	0.04	0.04	↑$0.00 (2.78%)	0.04	0.04	645.23K
2020-09-07	0.04	0.04	↑$0.00 (0.00%)	0.04	0.04	275.62K
2020-09-04	0.04	0.04	↑$0.00 (0.00%)	0.04	0.04	479.50K
2020-09-03	0.04	0.04	↑$0.00 (2.78%)	0.04	0.04	693.63K
2020-09-02	0.04	0.04	↓$0.00 (-7.69%)	0.04	0.04	2.01M
2020-09-01	0.04	0.04	↓$0.00 (-7.32%)	0.04	0.04	1.78M
2020-08-31	0.04	0.04	↑$0.00 (5.00%)	0.04	0.05	3.12M
2020-08-28	0.04	0.04	↓$0.00 (-4.76%)	0.04	0.04	1.07M