Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RAIT FINANCIAL TRUST 7.75 SER A CUM REEDML (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 24.85 25.00 24.85 24.90 3,100 -0.10(-0.39%)
Oct 30, 2006 25.00 25.00 24.85 25.00 2,200 -0.00(-0.01%)
Oct 27, 2006 25.00 25.00 24.90 25.00 800 +0.00(+0.00%)
Oct 26, 2006 24.80 25.00 24.80 25.00 4,700 +0.05(+0.20%)
Oct 25, 2006 24.95 24.95 24.95 24.95 1,100 +0.05(+0.20%)
Oct 24, 2006 24.80 24.90 24.75 24.90 6,600 +0.10(+0.40%)
Oct 23, 2006 24.61 24.80 24.61 24.80 2,500 +0.01(+0.04%)
Oct 20, 2006 24.75 24.80 24.60 24.79 3,000 +0.04(+0.16%)
Oct 19, 2006 24.75 24.75 24.75 24.75 300 +0.13(+0.53%)
Oct 18, 2006 24.79 24.79 24.62 24.62 700 -0.00(-0.01%)
Oct 17, 2006 24.60 24.80 24.60 24.62 3,800 -0.08(-0.32%)
Oct 16, 2006 24.70 24.70 24.70 24.70 300 +0.10(+0.41%)
Oct 13, 2006 24.70 24.70 24.60 24.60 700 -0.15(-0.61%)
Oct 12, 2006 24.60 24.75 24.55 24.75 400 +0.25(+1.02%)
Oct 11, 2006 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Oct 10, 2006 24.55 24.75 24.50 24.50 1,700 +0.00(+0.00%)
Oct 09, 2006 24.45 24.50 24.45 24.50 1,100 +0.12(+0.49%)
Oct 06, 2006 24.47 24.54 24.38 24.38 1,400 -0.12(-0.49%)
Oct 05, 2006 24.60 24.80 24.50 24.50 1,300 +0.00(+0.00%)
Oct 04, 2006 24.85 24.85 24.50 24.50 3,800 -0.20(-0.81%)
Oct 03, 2006 24.55 24.80 24.55 24.70 9,700 +0.35(+1.44%)
Oct 02, 2006 24.35 24.35 24.35 24.35 100 -0.20(-0.81%)
Sep 29, 2006 24.40 24.55 24.33 24.55 2,100 +0.05(+0.20%)
Sep 28, 2006 24.55 24.55 24.50 24.50 3,200 -0.05(-0.20%)
Sep 27, 2006 24.54 24.55 24.54 24.55 400 +0.01(+0.04%)
Sep 26, 2006 24.39 24.55 24.39 24.54 400 +0.19(+0.78%)
Sep 25, 2006 24.39 24.39 24.35 24.35 2,500 -0.15(-0.61%)
Sep 22, 2006 24.50 24.50 24.50 24.50 500 -0.25(-1.01%)
Sep 21, 2006 24.55 24.75 24.55 24.75 900 +0.20(+0.81%)
Sep 20, 2006 24.70 24.75 24.55 24.55 251,000 -0.05(-0.20%)
Sep 19, 2006 24.45 24.60 24.45 24.60 1,200 +0.20(+0.82%)
Sep 18, 2006 24.45 24.45 24.40 24.40 1,900 +0.18(+0.74%)
Sep 15, 2006 24.56 24.56 24.22 24.22 1,800 -0.23(-0.94%)
Sep 14, 2006 24.47 24.51 24.45 24.45 1,300 -0.02(-0.08%)
Sep 13, 2006 24.25 24.47 24.20 24.47 2,700 +0.22(+0.91%)
Sep 12, 2006 24.25 24.26 24.25 24.25 1,700 +0.00(+0.00%)
Sep 11, 2006 24.25 24.40 24.25 24.25 800 -0.05(-0.21%)
Sep 08, 2006 24.30 24.40 24.30 24.30 3,300 +0.05(+0.21%)
Sep 06, 2006 24.25 24.25 24.25 24.25 300 -0.25(-1.02%)
Sep 05, 2006 24.50 24.50 24.50 24.50 500 +0.00(+0.00%)
Sep 01, 2006 24.40 24.55 24.30 24.50 3,700 +0.00(+0.00%)
Aug 31, 2006 24.30 24.53 24.30 24.50 3,500 +0.35(+1.45%)
Aug 30, 2006 24.40 24.40 24.02 24.15 7,500 -0.35(-1.43%)
Aug 29, 2006 24.70 24.70 24.50 24.50 5,800 -0.30(-1.21%)
Aug 28, 2006 24.80 24.80 24.80 24.80 700 +0.23(+0.94%)
Aug 25, 2006 24.57 24.57 24.57 24.57 0 +0.00(+0.00%)
Aug 24, 2006 24.55 24.57 24.55 24.57 500 +0.02(+0.08%)
Aug 23, 2006 24.80 24.80 24.55 24.55 1,200 -0.30(-1.21%)
Aug 22, 2006 24.65 24.95 24.65 24.85 8,100 +0.20(+0.81%)
Aug 21, 2006 24.65 24.65 24.41 24.65 2,200 +0.25(+1.02%)
Aug 18, 2006 24.50 24.55 24.40 24.40 5,900 -0.10(-0.41%)
Aug 17, 2006 24.50 24.50 24.50 24.50 1,500 +0.00(+0.00%)
Aug 16, 2006 24.50 24.50 24.50 24.50 900 +0.00(+0.00%)
Aug 15, 2006 24.47 24.50 24.47 24.50 3,700 +0.05(+0.20%)
Aug 14, 2006 24.40 24.50 24.40 24.45 500 +0.05(+0.20%)
Aug 11, 2006 24.40 24.65 24.40 24.40 1,900 -0.10(-0.41%)
Aug 10, 2006 24.30 24.50 24.25 24.50 1,400 +0.10(+0.41%)
Aug 09, 2006 24.50 24.50 24.40 24.40 7,800 -0.10(-0.41%)
Aug 08, 2006 24.70 24.70 24.50 24.50 300 -0.20(-0.81%)
Aug 07, 2006 24.80 24.80 24.70 24.70 1,500 -0.20(-0.80%)
Aug 04, 2006 24.49 24.90 24.49 24.90 1,200 +0.41(+1.67%)
Aug 03, 2006 24.49 24.49 24.49 24.49 200 -0.01(-0.04%)
Aug 02, 2006 24.50 24.50 24.50 24.50 400 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.