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, 2011 20.75 20.75 20.40 20.65 2,322 -0.35(-1.67%)
Oct 28, 2011 19.41 21.00 19.21 21.00 10,981 +1.20(+6.06%)
Oct 27, 2011 19.25 19.80 19.21 19.80 3,694 +0.53(+2.75%)
Oct 26, 2011 18.87 19.27 18.87 19.27 550 +0.20(+1.05%)
Oct 25, 2011 19.27 19.59 19.07 19.07 2,637 -0.52(-2.65%)
Oct 24, 2011 19.01 19.59 18.82 19.59 4,509 +0.20(+1.03%)
Oct 21, 2011 18.89 19.50 18.89 19.39 9,780 +0.70(+3.75%)
Oct 20, 2011 18.35 18.69 18.15 18.69 2,903 -0.06(-0.32%)
Oct 19, 2011 18.60 18.95 18.35 18.75 3,073 -0.08(-0.40%)
Oct 18, 2011 18.60 19.19 18.60 18.83 3,465 +0.23(+1.21%)
Oct 17, 2011 18.63 18.83 18.60 18.60 3,968 -0.40(-2.11%)
Oct 14, 2011 19.00 19.00 19.00 19.00 400 +0.26(+1.37%)
Oct 13, 2011 18.37 18.88 18.37 18.74 1,475 +0.56(+3.10%)
Oct 12, 2011 18.11 18.30 18.10 18.18 974 +0.23(+1.29%)
Oct 11, 2011 17.76 18.12 17.76 17.95 839 -0.34(-1.86%)
Oct 10, 2011 18.09 18.30 18.05 18.29 1,000 +0.24(+1.33%)
Oct 07, 2011 17.81 18.08 17.80 18.05 2,776 +0.40(+2.27%)
Oct 06, 2011 17.13 17.95 17.13 17.65 6,438 +0.70(+4.13%)
Oct 05, 2011 16.60 16.97 16.57 16.95 3,635 +0.45(+2.73%)
Oct 04, 2011 17.72 17.72 16.20 16.50 14,331 -1.70(-9.34%)
Oct 03, 2011 18.99 18.99 17.97 18.20 4,663 -0.99(-5.16%)
Sep 30, 2011 18.99 19.19 17.99 19.19 4,600 +0.19(+1.00%)
Sep 29, 2011 19.20 19.39 19.00 19.00 1,185 -0.39(-2.01%)
Sep 28, 2011 19.22 19.39 19.19 19.39 2,299 +0.07(+0.36%)
Sep 27, 2011 19.61 19.61 18.82 19.32 4,945 -0.09(-0.46%)
Sep 26, 2011 19.96 19.96 19.12 19.41 3,369 -0.29(-1.47%)
Sep 23, 2011 20.01 20.51 19.62 19.70 3,490 -0.10(-0.51%)
Sep 22, 2011 20.21 20.21 19.80 19.80 1,350 -0.60(-2.94%)
Sep 21, 2011 20.40 20.41 20.40 20.40 1,000 -0.07(-0.34%)
Sep 20, 2011 19.41 20.65 19.41 20.47 1,415 +0.47(+2.35%)
Sep 19, 2011 19.60 20.00 19.47 20.00 1,219 +0.24(+1.21%)
Sep 16, 2011 19.75 19.77 19.75 19.76 351 +0.19(+0.97%)
Sep 15, 2011 19.17 19.57 19.17 19.57 500 +0.55(+2.89%)
Sep 14, 2011 19.04 19.04 18.75 19.02 2,240 +0.07(+0.37%)
Sep 13, 2011 19.10 19.10 18.62 18.95 5,011 -0.25(-1.30%)
Sep 12, 2011 19.50 19.70 19.14 19.20 6,197 -0.73(-3.66%)
Sep 09, 2011 19.50 20.03 19.34 19.93 7,149 +0.43(+2.21%)
Sep 08, 2011 19.55 19.55 19.50 19.50 200 -0.05(-0.26%)
Sep 07, 2011 19.51 19.70 19.46 19.55 3,500 -0.20(-1.01%)
Sep 06, 2011 20.32 20.32 19.70 19.75 3,551 -0.75(-3.66%)
Sep 02, 2011 20.50 20.50 20.37 20.50 1,520 -0.19(-0.92%)
Sep 01, 2011 21.10 21.10 20.69 20.69 1,925 -0.40(-1.90%)
Aug 31, 2011 21.00 21.09 20.68 21.09 3,907 +0.27(+1.30%)
Aug 30, 2011 21.10 21.10 20.40 20.82 4,240 -0.28(-1.33%)
Aug 29, 2011 20.09 21.29 20.09 21.10 7,316 +0.79(+3.89%)
Aug 26, 2011 20.26 20.31 20.09 20.31 1,123 +0.22(+1.10%)
Aug 25, 2011 20.25 20.29 19.89 20.09 3,510 -0.34(-1.66%)
Aug 24, 2011 20.03 20.43 19.84 20.43 12,400 +0.20(+0.99%)
Aug 23, 2011 19.87 20.39 19.82 20.23 8,733 +0.36(+1.81%)
Aug 22, 2011 20.73 20.73 19.10 19.87 15,869 -1.20(-5.70%)
Aug 19, 2011 21.57 21.57 20.68 21.07 1,288 -0.70(-3.22%)
Aug 18, 2011 21.99 21.99 21.60 21.77 1,400 +0.01(+0.05%)
Aug 17, 2011 21.59 21.95 21.59 21.76 1,690 +0.01(+0.05%)
Aug 16, 2011 21.40 21.75 21.40 21.75 430 +0.25(+1.16%)
Aug 15, 2011 21.50 21.66 20.78 21.50 4,242 -0.16(-0.74%)
Aug 12, 2011 21.07 21.68 20.87 21.66 13,334 +0.85(+4.08%)
Aug 11, 2011 19.63 20.81 19.63 20.81 4,404 +1.37(+7.05%)
Aug 10, 2011 19.00 19.45 19.00 19.44 4,625 +0.44(+2.32%)
Aug 09, 2011 19.26 19.86 17.61 19.00 16,377 +0.85(+4.68%)
Aug 08, 2011 19.26 19.26 17.23 18.15 14,049 -1.90(-9.48%)
Aug 05, 2011 21.22 21.22 19.22 20.05 20,280 -1.34(-6.26%)
Aug 04, 2011 22.02 22.02 21.12 21.39 11,524 -0.61(-2.77%)
Aug 03, 2011 21.81 22.02 21.70 22.00 4,955 +0.18(+0.82%)
Aug 02, 2011 21.77 22.21 21.75 21.82 5,105 +0.05(+0.23%)
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.