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 (%)
Dec 31, 2007 12.80 13.05 12.66 12.70 13,500 -0.40(-3.05%)
Dec 28, 2007 13.40 13.40 13.00 13.10 16,700 -0.30(-2.24%)
Dec 27, 2007 13.25 13.40 13.01 13.40 3,600 +0.05(+0.37%)
Dec 26, 2007 13.10 13.35 13.00 13.35 4,300 +0.10(+0.76%)
Dec 24, 2007 13.10 13.35 12.75 13.25 9,100 -0.00(-0.00%)
Dec 21, 2007 13.24 13.25 13.24 13.25 10,700 +0.05(+0.38%)
Dec 20, 2007 13.25 13.28 12.75 13.20 6,400 +0.25(+1.93%)
Dec 19, 2007 12.75 13.14 12.75 12.95 2,700 +0.13(+1.01%)
Dec 18, 2007 12.85 12.85 12.75 12.82 2,400 -0.01(-0.08%)
Dec 17, 2007 13.20 13.20 12.80 12.83 3,700 -0.57(-4.25%)
Dec 14, 2007 13.45 13.45 13.40 13.40 900 +0.05(+0.37%)
Dec 13, 2007 13.66 13.77 12.85 13.35 10,900 -0.21(-1.55%)
Dec 12, 2007 13.30 13.56 12.85 13.56 6,100 -0.04(-0.29%)
Dec 11, 2007 13.77 13.77 13.60 13.60 4,800 -0.17(-1.23%)
Dec 10, 2007 13.73 13.77 13.50 13.77 7,200 +0.27(+2.00%)
Dec 07, 2007 13.30 13.80 13.02 13.50 16,900 +0.00(+0.00%)
Dec 06, 2007 12.90 13.50 12.67 13.50 8,500 +0.50(+3.85%)
Dec 05, 2007 12.90 13.00 12.68 13.00 3,800 +0.02(+0.15%)
Dec 04, 2007 13.00 13.00 12.75 12.98 2,000 +0.00(+0.00%)
Dec 03, 2007 12.98 12.98 12.63 12.98 3,800 +0.03(+0.23%)
Nov 30, 2007 12.75 12.95 12.72 12.95 9,300 +0.20(+1.57%)
Nov 29, 2007 12.50 12.75 12.50 12.75 1,500 +0.00(+0.00%)
Nov 28, 2007 12.60 12.99 12.60 12.75 12,100 +0.40(+3.24%)
Nov 27, 2007 12.27 12.55 12.27 12.35 5,900 -0.15(-1.20%)
Nov 26, 2007 12.45 12.50 12.40 12.50 10,500 +0.24(+1.96%)
Nov 23, 2007 12.50 12.75 12.12 12.26 4,200 -0.24(-1.92%)
Nov 21, 2007 12.50 12.60 12.25 12.50 1,800 -0.10(-0.79%)
Nov 20, 2007 12.66 12.66 12.60 12.60 140,900 +0.05(+0.40%)
Nov 19, 2007 12.55 12.66 12.50 12.55 14,800 +0.00(+0.00%)
Nov 16, 2007 12.10 12.55 12.10 12.55 18,400 -0.12(-0.95%)
Nov 15, 2007 12.67 12.67 12.67 12.67 0 +0.00(+0.00%)
Nov 14, 2007 12.57 12.67 12.00 12.67 4,100 +0.37(+3.01%)
Nov 13, 2007 12.40 12.40 12.30 12.30 7,100 +0.07(+0.59%)
Nov 12, 2007 12.25 12.45 12.23 12.23 20,500 -0.03(-0.26%)
Nov 09, 2007 12.70 12.70 11.70 12.26 8,800 -0.44(-3.46%)
Nov 08, 2007 12.68 12.95 12.68 12.70 3,800 -0.10(-0.78%)
Nov 07, 2007 13.00 13.00 12.80 12.80 14,900 -0.30(-2.29%)
Nov 06, 2007 12.40 13.19 12.40 13.10 87,100 +0.85(+6.94%)
Nov 05, 2007 12.00 12.40 11.95 12.25 111,300 +0.40(+3.38%)
Nov 02, 2007 11.80 12.00 11.80 11.85 7,400 +0.05(+0.42%)
Nov 01, 2007 11.90 12.15 11.70 11.80 7,200 -0.24(-1.99%)
Oct 31, 2007 12.21 12.35 11.89 12.04 28,200 -0.11(-0.91%)
Oct 30, 2007 12.40 12.40 12.15 12.15 3,800 -0.16(-1.30%)
Oct 29, 2007 12.61 12.90 12.31 12.31 22,200 -0.19(-1.52%)
Oct 26, 2007 13.00 13.00 12.29 12.50 21,600 +0.00(+0.00%)
Oct 25, 2007 12.85 12.85 12.25 12.50 26,800 -0.40(-3.10%)
Oct 24, 2007 13.15 13.15 12.90 12.90 9,000 -0.35(-2.64%)
Oct 23, 2007 13.50 13.50 13.00 13.25 3,400 -0.10(-0.75%)
Oct 19, 2007 14.00 14.00 13.25 13.35 6,600 -0.30(-2.20%)
Oct 18, 2007 13.90 13.90 13.60 13.65 4,100 -0.18(-1.30%)
Oct 17, 2007 14.10 14.10 13.80 13.83 3,100 -0.20(-1.43%)
Oct 16, 2007 14.00 14.10 13.90 14.03 31,100 -0.02(-0.14%)
Oct 15, 2007 13.93 14.07 13.93 14.05 38,200 +0.13(+0.93%)
Oct 12, 2007 13.85 13.95 13.75 13.92 1,800 +0.00(+0.00%)
Oct 11, 2007 13.85 14.06 13.85 13.92 4,600 +0.00(+0.00%)
Oct 10, 2007 14.00 14.10 13.87 13.92 7,400 -0.08(-0.57%)
Oct 09, 2007 14.24 14.34 13.96 14.00 10,200 -0.50(-3.45%)
Oct 08, 2007 13.74 14.50 13.71 14.50 23,500 +0.79(+5.76%)
Oct 05, 2007 13.75 13.94 13.70 13.71 51,400 +0.01(+0.07%)
Oct 04, 2007 13.70 13.95 13.60 13.70 62,900 -0.10(-0.72%)
Oct 03, 2007 13.70 13.80 13.70 13.80 23,000 +0.15(+1.10%)
Oct 02, 2007 13.55 13.68 13.40 13.65 11,900 +0.15(+1.11%)
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.