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 (%)
Nov 28, 2008 5.610 5.950 5.610 5.950 600 +0.34(+6.06%)
Nov 26, 2008 4.750 5.610 4.750 5.610 5,950 -0.34(-5.72%)
Nov 25, 2008 5.170 5.950 5.010 5.950 24,560 +0.70(+13.33%)
Nov 24, 2008 5.450 5.450 5.010 5.250 12,400 +0.05(+0.96%)
Nov 21, 2008 5.250 5.250 5.200 5.200 8,500 -0.08(-1.52%)
Nov 20, 2008 5.450 5.600 5.040 5.280 8,900 -0.37(-6.55%)
Nov 19, 2008 5.650 5.650 5.500 5.650 3,100 -0.05(-0.88%)
Nov 18, 2008 5.890 5.900 5.650 5.700 7,800 -0.05(-0.87%)
Nov 17, 2008 6.270 6.270 5.750 5.750 9,000 -0.37(-6.05%)
Nov 14, 2008 6.080 6.980 5.860 6.120 16,840 -0.52(-7.83%)
Nov 13, 2008 6.000 6.640 5.590 6.640 10,500 +0.50(+8.14%)
Nov 12, 2008 6.900 6.900 6.050 6.140 11,200 -0.76(-11.02%)
Nov 11, 2008 6.950 6.950 6.900 6.900 4,700 -0.10(-1.43%)
Nov 10, 2008 7.510 7.510 7.000 7.000 6,400 -0.36(-4.89%)
Nov 07, 2008 7.520 7.750 7.360 7.360 1,800 -0.36(-4.66%)
Nov 06, 2008 7.520 7.920 7.520 7.720 1,400 +0.00(+0.00%)
Nov 05, 2008 7.390 7.950 7.390 7.720 3,765 +0.71(+10.13%)
Nov 04, 2008 6.890 7.240 6.890 7.010 10,215 -0.04(-0.56%)
Nov 03, 2008 6.850 7.050 6.560 7.050 2,250 +0.30(+4.44%)
Oct 31, 2008 6.750 6.750 6.750 0 +0.00(+0.00%)
Oct 30, 2008 6.960 7.150 6.660 6.750 5,150 +0.07(+0.97%)
Oct 29, 2008 6.990 7.000 6.460 6.685 3,200 +0.02(+0.37%)
Oct 28, 2008 6.650 6.900 6.650 6.660 1,950 +0.21(+3.26%)
Oct 27, 2008 6.450 6.580 5.770 6.450 3,650 -0.55(-7.86%)
Oct 24, 2008 6.700 7.000 6.500 7.000 1,400 +0.30(+4.48%)
Oct 23, 2008 7.000 7.000 6.650 6.700 2,700 -0.25(-3.60%)
Oct 22, 2008 6.860 6.950 6.600 6.950 1,300 +0.02(+0.29%)
Oct 21, 2008 7.000 7.000 6.930 6.930 1,600 -0.17(-2.39%)
Oct 20, 2008 6.750 7.100 6.750 7.100 4,211 -0.40(-5.33%)
Oct 17, 2008 6.800 7.800 6.800 7.500 3,000 +0.85(+12.78%)
Oct 16, 2008 6.220 6.650 6.220 6.650 5,500 -0.10(-1.48%)
Oct 15, 2008 6.800 7.200 6.750 6.750 5,200 +0.10(+1.50%)
Oct 14, 2008 6.500 7.560 6.500 6.650 2,979 +0.25(+3.91%)
Oct 13, 2008 6.000 6.400 6.000 6.400 2,700 +1.00(+18.52%)
Oct 10, 2008 6.050 6.050 5.130 5.400 19,213 -0.90(-14.29%)
Oct 09, 2008 6.500 6.538 6.000 6.300 8,700 -0.20(-3.08%)
Oct 08, 2008 7.100 7.100 6.500 6.500 9,300 -0.84(-11.44%)
Oct 07, 2008 7.400 7.450 7.203 7.340 3,250 -0.01(-0.13%)
Oct 06, 2008 8.360 8.360 7.060 7.350 31,950 -1.26(-14.64%)
Oct 03, 2008 8.610 9.070 8.260 8.610 2,400 +0.15(+1.77%)
Oct 02, 2008 8.910 8.910 8.400 8.460 2,750 -0.54(-5.99%)
Oct 01, 2008 8.950 10.17 8.950 9.000 6,691 +0.25(+2.86%)
Sep 30, 2008 8.750 8.750 8.750 8.750 314 +0.25(+2.94%)
Sep 29, 2008 9.400 9.400 8.460 8.500 5,400 -0.60(-6.59%)
Sep 26, 2008 8.720 9.150 8.500 9.100 0 +0.03(+0.33%)
Sep 25, 2008 9.320 9.320 8.500 9.070 3,900 -0.42(-4.43%)
Sep 24, 2008 9.500 9.500 9.400 9.490 2,500 +0.18(+1.93%)
Sep 23, 2008 9.400 9.500 9.010 9.310 2,800 -0.19(-2.00%)
Sep 22, 2008 9.430 9.500 9.400 9.500 1,505 -0.10(-1.04%)
Sep 19, 2008 9.000 10.02 8.300 9.600 0 +0.85(+9.71%)
Sep 18, 2008 8.900 9.000 8.400 8.750 17,431 -0.10(-1.13%)
Sep 17, 2008 9.500 9.500 8.260 8.850 21,400 -0.75(-7.81%)
Sep 16, 2008 9.750 9.850 9.510 9.600 8,510 -0.25(-2.54%)
Sep 15, 2008 10.40 10.41 9.570 9.850 7,250 -0.82(-7.69%)
Sep 12, 2008 10.42 10.67 10.42 10.67 800 +0.05(+0.47%)
Sep 11, 2008 10.43 10.62 10.40 10.62 2,300 -0.01(-0.10%)
Sep 10, 2008 10.90 10.90 10.63 10.63 5,800 -0.12(-1.12%)
Sep 09, 2008 11.00 11.00 10.51 10.75 10,950 -0.45(-4.02%)
Sep 08, 2008 11.25 11.25 11.00 11.20 2,850 -0.05(-0.44%)
Sep 05, 2008 11.30 11.50 11.25 11.25 0 -0.37(-3.14%)
Sep 04, 2008 11.42 11.62 11.07 11.62 2,900 +0.02(+0.13%)
Sep 03, 2008 11.60 11.76 11.60 11.60 800 -0.05(-0.43%)
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.