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, 2007 12.21 12.35 11.89 12.04 28,200 -0.11(-0.91%)
Oct 30, 2007 12.40 12.40 12.15 12.15 3,800 -0.16(-1.30%)
Oct 29, 2007 12.61 12.90 12.31 12.31 22,200 -0.19(-1.52%)
Oct 26, 2007 13.00 13.00 12.29 12.50 21,600 +0.00(+0.00%)
Oct 25, 2007 12.85 12.85 12.25 12.50 26,800 -0.40(-3.10%)
Oct 24, 2007 13.15 13.15 12.90 12.90 9,000 -0.35(-2.64%)
Oct 23, 2007 13.50 13.50 13.00 13.25 3,400 -0.10(-0.75%)
Oct 19, 2007 14.00 14.00 13.25 13.35 6,600 -0.30(-2.20%)
Oct 18, 2007 13.90 13.90 13.60 13.65 4,100 -0.18(-1.30%)
Oct 17, 2007 14.10 14.10 13.80 13.83 3,100 -0.20(-1.43%)
Oct 16, 2007 14.00 14.10 13.90 14.03 31,100 -0.02(-0.14%)
Oct 15, 2007 13.93 14.07 13.93 14.05 38,200 +0.13(+0.93%)
Oct 12, 2007 13.85 13.95 13.75 13.92 1,800 +0.00(+0.00%)
Oct 11, 2007 13.85 14.06 13.85 13.92 4,600 +0.00(+0.00%)
Oct 10, 2007 14.00 14.10 13.87 13.92 7,400 -0.08(-0.57%)
Oct 09, 2007 14.24 14.34 13.96 14.00 10,200 -0.50(-3.45%)
Oct 08, 2007 13.74 14.50 13.71 14.50 23,500 +0.79(+5.76%)
Oct 05, 2007 13.75 13.94 13.70 13.71 51,400 +0.01(+0.07%)
Oct 04, 2007 13.70 13.95 13.60 13.70 62,900 -0.10(-0.72%)
Oct 03, 2007 13.70 13.80 13.70 13.80 23,000 +0.15(+1.10%)
Oct 02, 2007 13.55 13.68 13.40 13.65 11,900 +0.15(+1.11%)
Oct 01, 2007 13.50 13.60 13.34 13.50 1,700 -0.10(-0.74%)
Sep 28, 2007 13.70 13.70 13.33 13.60 8,300 +0.10(+0.74%)
Sep 27, 2007 13.60 13.60 13.50 13.50 1,700 -0.25(-1.82%)
Sep 26, 2007 13.85 13.85 13.75 13.75 1,400 -0.25(-1.79%)
Sep 25, 2007 13.95 14.20 13.85 14.00 4,300 -0.08(-0.57%)
Sep 24, 2007 14.38 14.48 14.08 14.08 4,900 -0.05(-0.35%)
Sep 21, 2007 14.67 14.67 14.10 14.13 9,500 -0.29(-2.01%)
Sep 20, 2007 14.45 14.70 14.03 14.42 15,100 +0.22(+1.55%)
Sep 19, 2007 14.10 14.50 14.02 14.20 13,800 +0.45(+3.27%)
Sep 18, 2007 13.60 13.75 13.60 13.75 10,200 +0.10(+0.73%)
Sep 17, 2007 13.75 13.75 13.65 13.65 900 -0.10(-0.73%)
Sep 14, 2007 13.75 13.75 13.75 13.75 5,000 +0.05(+0.36%)
Sep 13, 2007 13.50 13.70 13.50 13.70 5,000 +0.10(+0.74%)
Sep 12, 2007 13.65 14.00 13.60 13.60 3,100 -0.30(-2.16%)
Sep 11, 2007 13.66 13.90 13.50 13.90 6,800 +0.15(+1.09%)
Sep 10, 2007 13.75 14.00 13.50 13.75 8,100 -0.25(-1.79%)
Sep 07, 2007 13.95 14.15 13.90 14.00 3,100 -0.10(-0.71%)
Sep 06, 2007 14.30 14.30 14.02 14.10 7,700 +0.00(+0.00%)
Sep 05, 2007 14.20 14.26 14.04 14.10 3,400 -0.25(-1.74%)
Sep 04, 2007 13.85 14.60 13.85 14.35 15,300 +0.25(+1.77%)
Aug 31, 2007 13.75 14.17 13.75 14.10 16,000 +0.50(+3.68%)
Aug 30, 2007 13.58 13.65 13.57 13.60 23,500 -0.65(-4.56%)
Aug 29, 2007 14.60 14.60 14.25 14.25 3,100 -0.10(-0.70%)
Aug 28, 2007 14.25 14.35 14.00 14.35 7,400 -0.15(-1.03%)
Aug 27, 2007 14.60 14.60 14.25 14.50 6,400 -0.19(-1.29%)
Aug 24, 2007 14.75 14.80 14.39 14.69 10,400 +0.04(+0.27%)
Aug 23, 2007 14.50 14.90 14.40 14.65 21,600 +0.55(+3.90%)
Aug 22, 2007 13.57 14.24 13.25 14.10 12,500 +0.50(+3.68%)
Aug 21, 2007 13.60 13.85 13.50 13.60 9,300 +0.10(+0.74%)
Aug 20, 2007 13.45 13.50 13.26 13.50 18,000 +0.59(+4.57%)
Aug 17, 2007 12.55 13.00 12.05 12.91 22,600 +0.81(+6.69%)
Aug 16, 2007 12.50 12.50 11.69 12.10 8,000 -0.45(-3.59%)
Aug 15, 2007 12.25 12.60 11.55 12.55 14,700 +0.44(+3.63%)
Aug 14, 2007 13.50 13.50 12.01 12.11 42,400 -1.49(-10.96%)
Aug 13, 2007 14.00 14.43 13.60 13.60 8,200 +0.10(+0.74%)
Aug 10, 2007 13.39 13.50 13.00 13.50 33,900 +0.00(+0.00%)
Aug 09, 2007 12.10 13.50 12.10 13.50 20,000 +0.00(+0.00%)
Aug 08, 2007 12.77 13.91 12.77 13.50 22,100 +0.85(+6.72%)
Aug 07, 2007 12.50 13.01 11.05 12.65 56,600 -0.84(-6.23%)
Aug 06, 2007 11.50 13.50 10.55 13.49 160,500 +2.59(+23.76%)
Aug 03, 2007 11.57 13.91 10.80 10.90 68,300 -3.01(-21.64%)
Aug 02, 2007 14.01 16.50 13.55 13.91 49,100 +0.91(+7.00%)
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.