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, 2014 24.23 24.30 24.21 24.27 6,416 +0.05(+0.23%)
Oct 30, 2014 24.25 24.25 24.20 24.21 2,200 +0.01(+0.04%)
Oct 29, 2014 24.25 24.18 24.20 10,890 +0.02(+0.08%)
Oct 28, 2014 24.17 24.25 24.12 24.18 3,990 +0.01(+0.04%)
Oct 27, 2014 24.17 24.17 24.17 24.17 100 -0.04(-0.17%)
Oct 24, 2014 24.30 24.30 24.21 24.21 22,015 -0.04(-0.16%)
Oct 23, 2014 24.15 24.30 24.15 24.25 2,691 +0.11(+0.43%)
Oct 22, 2014 24.10 24.14 24.10 24.14 606 +0.04(+0.19%)
Oct 21, 2014 24.10 24.11 24.05 24.10 6,311 +0.00(+0.00%)
Oct 20, 2014 24.08 24.10 24.05 24.10 2,309 +0.00(+0.00%)
Oct 17, 2014 24.08 24.10 24.00 24.10 5,240 +0.02(+0.08%)
Oct 16, 2014 23.90 24.05 23.80 24.08 11,083 +0.08(+0.33%)
Oct 15, 2014 23.95 24.00 23.61 24.00 9,994 -0.03(-0.12%)
Oct 14, 2014 23.93 24.03 23.93 24.03 7,230 +0.03(+0.13%)
Oct 13, 2014 24.09 24.10 24.00 24.00 11,160 +0.00(+0.00%)
Oct 10, 2014 24.09 24.10 23.95 24.00 5,956 -0.09(-0.37%)
Oct 09, 2014 24.12 24.12 24.05 24.09 1,370 +0.00(+0.01%)
Oct 08, 2014 24.10 24.10 24.06 24.09 3,074 +0.00(+0.01%)
Oct 07, 2014 24.25 24.25 24.06 24.09 5,140 -0.13(-0.56%)
Oct 06, 2014 24.25 24.50 24.17 24.22 7,334 -0.03(-0.12%)
Oct 03, 2014 24.25 24.25 24.15 24.25 14,297 +0.00(+0.00%)
Oct 02, 2014 24.25 24.25 24.10 24.25 21,011 +0.07(+0.29%)
Oct 01, 2014 24.01 24.24 23.96 24.18 21,534 -0.02(-0.08%)
Sep 30, 2014 24.05 24.25 23.96 24.20 10,712 +0.15(+0.62%)
Sep 29, 2014 23.96 24.05 23.95 24.05 10,232 +0.00(+0.00%)
Sep 26, 2014 24.03 24.05 23.99 24.05 15,265 +0.05(+0.21%)
Sep 25, 2014 23.97 24.00 23.96 24.00 780 -0.05(-0.21%)
Sep 24, 2014 24.05 24.05 23.99 24.05 3,498 +0.04(+0.17%)
Sep 23, 2014 24.21 24.22 23.88 24.01 5,308 -0.07(-0.30%)
Sep 22, 2014 23.96 24.08 23.92 24.08 4,290 +0.15(+0.64%)
Sep 19, 2014 23.95 23.95 23.85 23.93 10,335 -0.02(-0.08%)
Sep 18, 2014 23.92 24.10 23.85 23.95 12,587 +0.00(+0.00%)
Sep 17, 2014 24.00 24.00 23.92 23.95 4,161 -0.04(-0.19%)
Sep 16, 2014 23.97 24.00 23.90 23.99 17,707 +0.02(+0.10%)
Sep 15, 2014 23.90 24.02 23.84 23.97 11,059 -0.02(-0.08%)
Sep 12, 2014 24.10 23.94 23.99 7,100 -0.11(-0.46%)
Sep 11, 2014 24.03 24.10 24.03 24.10 4,245 +0.00(+0.00%)
Sep 10, 2014 24.10 24.05 24.10 7,008 +0.05(+0.21%)
Sep 09, 2014 24.12 24.15 24.05 24.05 9,280 -0.12(-0.50%)
Sep 08, 2014 24.11 24.19 24.05 24.17 22,251 +0.01(+0.05%)
Sep 05, 2014 24.22 24.25 24.16 24.16 8,891 -0.07(-0.29%)
Sep 04, 2014 24.18 24.23 24.09 24.23 3,958 +0.05(+0.20%)
Sep 03, 2014 24.20 24.23 24.18 24.18 5,086 -0.12(-0.49%)
Sep 02, 2014 24.21 24.30 24.18 24.30 10,917 +0.10(+0.41%)
Aug 29, 2014 24.20 24.20 24.20 0 +0.05(+0.21%)
Aug 28, 2014 24.15 24.38 24.06 24.15 20,201 -0.42(-1.71%)
Aug 27, 2014 24.58 24.50 24.57 7,097 +0.07(+0.29%)
Aug 26, 2014 24.60 24.60 24.50 24.50 3,543 -0.06(-0.23%)
Aug 25, 2014 24.60 24.60 24.55 24.56 23,330 +0.01(+0.03%)
Aug 22, 2014 24.49 24.55 24.49 24.55 6,974 +0.05(+0.20%)
Aug 21, 2014 24.42 24.50 24.42 24.50 1,300 +0.13(+0.53%)
Aug 20, 2014 24.50 24.50 24.37 24.37 5,751 -0.13(-0.53%)
Aug 19, 2014 24.47 24.50 24.26 24.50 4,796 +0.03(+0.13%)
Aug 18, 2014 24.48 24.50 24.21 24.47 4,020 +0.11(+0.45%)
Aug 15, 2014 24.30 24.51 24.30 24.36 3,870 +0.06(+0.25%)
Aug 14, 2014 24.31 24.31 24.24 24.30 1,420 -0.01(-0.04%)
Aug 13, 2014 24.35 24.35 24.29 24.31 4,435 +0.05(+0.19%)
Aug 12, 2014 24.23 24.26 24.23 24.26 3,300 -0.04(-0.15%)
Aug 11, 2014 24.27 24.30 24.07 24.30 3,807 +0.10(+0.41%)
Aug 08, 2014 24.05 24.25 24.05 24.20 2,549 +0.00(+0.00%)
Aug 07, 2014 24.10 24.20 24.10 24.20 4,745 +0.02(+0.08%)
Aug 06, 2014 24.10 24.20 24.10 24.18 4,554 +0.08(+0.33%)
Aug 05, 2014 24.15 24.15 24.10 24.10 500 -0.07(-0.28%)
Aug 04, 2014 24.16 24.28 24.11 24.17 7,319 -0.03(-0.14%)
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.