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, 2015 19.75 19.85 19.68 19.85 21,520 +0.11(+0.54%)
Oct 29, 2015 19.50 19.75 19.42 19.74 21,655 +0.11(+0.56%)
Oct 28, 2015 19.40 19.63 19.40 19.63 7,596 +0.14(+0.72%)
Oct 27, 2015 19.41 19.49 19.40 19.49 2,345 +0.00(+0.02%)
Oct 26, 2015 19.27 19.49 19.27 19.49 2,450 -0.07(-0.38%)
Oct 23, 2015 19.25 19.59 19.25 19.56 11,125 -0.03(-0.15%)
Oct 22, 2015 19.25 19.59 19.25 19.59 6,900 +0.10(+0.51%)
Oct 21, 2015 19.25 19.52 19.25 19.49 5,561 -0.08(-0.41%)
Oct 20, 2015 19.51 19.60 19.51 19.57 2,431 +0.08(+0.41%)
Oct 19, 2015 19.73 19.73 19.40 19.49 31,454 -0.09(-0.46%)
Oct 16, 2015 19.39 19.70 19.28 19.58 16,575 +0.32(+1.66%)
Oct 15, 2015 19.17 19.37 19.16 19.26 5,873 +0.01(+0.05%)
Oct 14, 2015 19.19 19.25 19.04 19.25 24,227 -0.03(-0.16%)
Oct 13, 2015 19.18 19.32 19.06 19.28 7,840 +0.18(+0.94%)
Oct 12, 2015 19.00 19.10 18.95 19.10 1,225 +0.26(+1.38%)
Oct 09, 2015 18.56 18.92 18.56 18.84 3,462 +0.34(+1.84%)
Oct 08, 2015 18.45 18.60 18.35 18.50 26,662 +0.05(+0.27%)
Oct 07, 2015 18.59 18.59 18.40 18.45 25,472 +0.10(+0.55%)
Oct 06, 2015 18.48 18.50 18.16 18.35 17,093 -0.05(-0.27%)
Oct 05, 2015 18.25 18.43 18.24 18.40 7,974 -0.04(-0.21%)
Oct 02, 2015 18.27 18.50 18.19 18.44 2,802 +0.03(+0.16%)
Oct 01, 2015 18.15 18.42 18.15 18.41 36,882 +0.22(+1.21%)
Sep 30, 2015 18.00 18.30 17.95 18.19 51,989 +0.31(+1.73%)
Sep 29, 2015 18.90 18.94 17.71 17.88 18,290 -1.07(-5.65%)
Sep 28, 2015 19.25 19.45 18.80 18.95 10,014 -0.55(-2.82%)
Sep 25, 2015 19.61 19.70 19.03 19.50 8,738 -0.20(-1.01%)
Sep 24, 2015 19.51 19.96 19.51 19.70 9,014 -0.30(-1.50%)
Sep 23, 2015 20.35 20.50 19.87 20.00 7,966 -0.10(-0.50%)
Sep 22, 2015 20.06 20.10 20.00 20.10 1,808 -0.16(-0.79%)
Sep 21, 2015 20.44 20.44 19.90 20.26 8,029 -0.14(-0.69%)
Sep 18, 2015 20.40 20.50 20.20 20.40 15,135 +0.00(+0.00%)
Sep 17, 2015 20.18 20.40 20.01 20.40 6,946 +0.30(+1.49%)
Sep 16, 2015 19.95 20.42 19.77 20.10 4,735 +0.10(+0.50%)
Sep 15, 2015 19.99 20.13 19.88 20.00 17,790 +0.01(+0.05%)
Sep 14, 2015 20.38 20.38 19.81 19.99 2,891 -0.01(-0.05%)
Sep 11, 2015 20.20 20.32 19.84 20.00 4,147 -0.14(-0.70%)
Sep 10, 2015 20.49 20.49 19.91 20.14 4,617 -0.26(-1.27%)
Sep 09, 2015 20.47 20.50 20.02 20.40 4,599 +0.00(+0.00%)
Sep 08, 2015 20.61 20.65 20.16 20.40 13,634 -0.29(-1.40%)
Sep 04, 2015 20.69 20.69 20.69 0 -0.04(-0.19%)
Sep 03, 2015 20.74 20.75 20.50 20.73 9,950 +0.03(+0.14%)
Sep 02, 2015 20.80 20.80 20.50 20.70 10,492 +0.00(+0.00%)
Sep 01, 2015 20.74 20.74 20.60 20.70 5,288 -0.05(-0.24%)
Aug 31, 2015 20.75 20.75 20.55 20.75 16,800 +0.00(+0.00%)
Aug 28, 2015 20.70 20.75 20.25 20.75 11,219 +0.00(+0.00%)
Aug 27, 2015 20.32 20.75 20.32 20.75 27,875 +0.00(+0.00%)
Aug 26, 2015 21.15 21.15 20.30 20.75 18,910 -0.25(-1.19%)
Aug 25, 2015 20.75 21.20 20.75 21.00 11,473 -0.07(-0.33%)
Aug 24, 2015 21.14 21.14 20.05 21.07 11,725 -0.12(-0.55%)
Aug 21, 2015 21.01 21.20 20.95 21.19 2,263 -0.01(-0.06%)
Aug 20, 2015 21.21 21.21 21.18 21.20 1,510 +0.02(+0.09%)
Aug 19, 2015 21.20 21.34 21.16 21.18 4,565 -0.09(-0.42%)
Aug 18, 2015 21.18 21.34 21.00 21.27 6,805 +0.10(+0.47%)
Aug 17, 2015 21.20 21.30 21.11 21.17 2,210 -0.13(-0.61%)
Aug 14, 2015 21.26 21.30 21.00 21.30 3,426 +0.10(+0.47%)
Aug 13, 2015 20.86 21.32 20.86 21.20 2,955 -0.05(-0.24%)
Aug 12, 2015 21.33 21.33 21.01 21.25 6,768 +0.00(+0.00%)
Aug 11, 2015 21.28 21.35 21.06 21.25 13,323 -0.05(-0.23%)
Aug 10, 2015 21.35 21.35 21.17 21.30 3,707 -0.05(-0.23%)
Aug 07, 2015 21.22 21.45 21.22 21.35 4,803 -0.10(-0.47%)
Aug 06, 2015 21.71 21.71 21.04 21.45 12,391 -0.36(-1.65%)
Aug 05, 2015 21.72 22.17 21.34 21.81 12,603 -0.04(-0.18%)
Aug 04, 2015 21.76 21.87 21.66 21.85 3,837 -0.10(-0.46%)
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.