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 30, 2009 10.70 11.10 10.61 11.00 6,625 +0.40(+3.77%)
Oct 29, 2009 10.75 10.75 10.58 10.60 5,627 +0.04(+0.38%)
Oct 28, 2009 10.25 10.94 10.25 10.56 8,650 +0.56(+5.60%)
Oct 27, 2009 9.670 10.05 9.600 10.00 3,120 +0.13(+1.32%)
Oct 26, 2009 10.50 10.50 9.360 9.870 20,285 -0.68(-6.45%)
Oct 23, 2009 10.60 10.70 10.44 10.55 10,984 -0.43(-3.92%)
Oct 22, 2009 10.75 10.98 10.35 10.98 5,000 -0.02(-0.18%)
Oct 21, 2009 10.54 11.15 10.30 11.00 15,404 +0.39(+3.67%)
Oct 20, 2009 10.65 10.70 10.36 10.61 4,500 -0.37(-3.40%)
Oct 19, 2009 11.00 11.00 10.60 10.98 4,647 -0.02(-0.15%)
Oct 16, 2009 11.02 11.17 10.82 11.00 1,530 +0.37(+3.48%)
Oct 15, 2009 10.45 11.16 10.45 10.63 4,300 +0.18(+1.72%)
Oct 14, 2009 9.740 10.45 9.740 10.45 3,039 +0.60(+6.09%)
Oct 13, 2009 10.25 10.49 9.850 9.850 6,250 -0.47(-4.55%)
Oct 12, 2009 10.80 11.10 10.31 10.32 8,827 -0.43(-4.00%)
Oct 09, 2009 10.92 10.92 10.75 10.75 10,134 -0.15(-1.38%)
Oct 08, 2009 11.06 11.29 10.86 10.90 4,295 +0.04(+0.37%)
Oct 07, 2009 11.34 11.49 10.86 10.86 11,700 -0.16(-1.45%)
Oct 06, 2009 11.01 11.76 11.01 11.02 9,560 +0.01(+0.09%)
Oct 05, 2009 10.81 11.01 10.81 11.01 3,020 +0.20(+1.85%)
Oct 02, 2009 11.20 11.40 10.61 10.81 6,300 -0.39(-3.48%)
Oct 01, 2009 11.30 11.63 11.20 11.20 4,731 -0.10(-0.88%)
Sep 30, 2009 11.50 11.69 11.30 11.30 3,760 -0.12(-1.01%)
Sep 29, 2009 11.29 11.42 11.20 11.42 4,598 +0.16(+1.39%)
Sep 28, 2009 11.05 11.30 11.05 11.26 4,229 +0.11(+0.98%)
Sep 25, 2009 11.25 11.25 11.15 11.15 2,417 +0.10(+0.90%)
Sep 24, 2009 11.24 11.24 11.05 11.05 1,400 -0.39(-3.41%)
Sep 23, 2009 11.25 11.45 11.25 11.44 3,661 +0.22(+1.96%)
Sep 22, 2009 11.25 11.25 10.88 11.22 4,775 +0.12(+1.08%)
Sep 21, 2009 11.65 11.65 11.10 11.10 3,450 -0.54(-4.64%)
Sep 18, 2009 11.32 11.88 11.22 11.64 8,016 +0.32(+2.82%)
Sep 17, 2009 10.99 11.35 10.88 11.32 12,540 +0.33(+2.99%)
Sep 16, 2009 10.62 11.00 10.62 10.99 6,160 +0.09(+0.85%)
Sep 15, 2009 10.31 10.90 10.31 10.90 2,017 +0.55(+5.31%)
Sep 14, 2009 9.850 10.35 9.850 10.35 2,000 +0.19(+1.88%)
Sep 11, 2009 9.990 10.16 9.990 10.16 200 +0.20(+2.04%)
Sep 10, 2009 9.955 9.955 9.955 9.955 100 +0.17(+1.69%)
Sep 09, 2009 9.170 9.990 8.950 9.790 8,927 +0.69(+7.58%)
Sep 08, 2009 9.170 9.170 9.000 9.100 6,400 -0.08(-0.82%)
Sep 04, 2009 9.000 9.200 9.000 9.175 400 +0.08(+0.82%)
Sep 03, 2009 9.000 9.430 8.620 9.100 11,000 +0.10(+1.11%)
Sep 02, 2009 9.800 9.890 8.909 9.000 4,450 -0.89(-9.00%)
Sep 01, 2009 10.25 10.53 9.750 9.890 3,903 -0.22(-2.18%)
Aug 31, 2009 10.05 10.15 10.05 10.11 5,597 +0.11(+1.10%)
Aug 28, 2009 10.81 10.81 8.620 10.00 42,930 -1.45(-12.66%)
Aug 27, 2009 11.25 11.50 10.60 11.45 18,165 +0.07(+0.62%)
Aug 26, 2009 11.00 11.38 11.00 11.38 19,730 +0.50(+4.60%)
Aug 25, 2009 11.06 11.06 10.88 10.88 14,085 -0.02(-0.22%)
Aug 24, 2009 11.20 11.20 10.90 10.90 6,300 -0.27(-2.38%)
Aug 21, 2009 11.37 11.37 10.85 11.17 3,600 +0.17(+1.55%)
Aug 20, 2009 10.42 11.35 10.42 11.00 11,875 +0.59(+5.66%)
Aug 19, 2009 10.57 10.75 10.41 10.41 925 -0.24(-2.25%)
Aug 18, 2009 10.46 10.76 10.25 10.65 2,430 +0.00(+0.00%)
Aug 17, 2009 11.30 11.30 10.36 10.65 10,625 -0.75(-6.58%)
Aug 14, 2009 10.90 11.48 10.90 11.40 5,200 +0.57(+5.26%)
Aug 13, 2009 10.25 11.30 10.25 10.83 11,880 +0.75(+7.44%)
Aug 12, 2009 9.830 10.35 9.830 10.08 7,210 +0.25(+2.54%)
Aug 11, 2009 9.900 9.900 9.710 9.830 4,000 -0.02(-0.20%)
Aug 10, 2009 9.350 9.850 9.350 9.850 3,200 +0.60(+6.49%)
Aug 07, 2009 9.510 9.510 9.250 9.250 2,700 -0.36(-3.75%)
Aug 06, 2009 9.400 9.610 9.250 9.610 3,200 +0.24(+2.56%)
Aug 05, 2009 9.020 9.370 9.000 9.370 3,497 +0.31(+3.42%)
Aug 04, 2009 9.250 9.370 9.060 9.060 4,041 -0.18(-1.92%)
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.