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 30, 2011 18.27 18.50 18.27 18.35 2,300 +0.21(+1.16%)
Dec 29, 2011 18.10 18.30 18.00 18.14 4,900 +0.04(+0.22%)
Dec 28, 2011 18.20 18.25 18.10 18.10 3,100 +0.10(+0.56%)
Dec 27, 2011 18.05 18.16 18.00 18.00 7,591 -0.02(-0.11%)
Dec 23, 2011 18.03 18.24 17.99 18.02 11,295 +0.33(+1.87%)
Dec 21, 2011 17.70 17.90 17.60 17.69 4,450 +0.29(+1.67%)
Dec 20, 2011 17.27 17.60 17.20 17.40 16,688 +0.28(+1.65%)
Dec 19, 2011 17.50 17.64 17.12 17.12 8,515 -0.29(-1.68%)
Dec 16, 2011 17.50 17.69 17.41 17.41 8,005 +0.00(+0.00%)
Dec 15, 2011 17.46 17.55 17.29 17.41 9,025 -0.04(-0.20%)
Dec 14, 2011 17.94 18.45 17.20 17.45 9,189 -0.46(-2.60%)
Dec 13, 2011 18.19 18.20 17.60 17.91 8,337 -0.09(-0.50%)
Dec 12, 2011 18.50 18.70 18.00 18.00 8,531 -0.48(-2.60%)
Dec 09, 2011 19.00 19.00 18.43 18.48 4,985 -0.52(-2.74%)
Dec 08, 2011 19.55 19.55 19.00 19.00 8,679 -0.55(-2.81%)
Dec 07, 2011 19.51 19.88 19.51 19.55 9,723 -0.21(-1.06%)
Dec 06, 2011 19.32 20.02 19.32 19.76 3,351 +0.24(+1.23%)
Dec 05, 2011 20.00 20.08 19.52 19.52 4,930 +0.02(+0.10%)
Dec 02, 2011 20.11 20.11 19.50 19.50 3,491 -0.14(-0.71%)
Dec 01, 2011 20.14 20.14 19.64 19.64 1,127 -0.26(-1.31%)
Nov 30, 2011 19.73 19.90 19.23 19.90 2,623 +0.15(+0.75%)
Nov 29, 2011 19.65 19.89 19.51 19.75 3,930 -0.30(-1.49%)
Nov 28, 2011 20.35 20.35 20.00 20.05 1,470 -0.23(-1.13%)
Nov 25, 2011 20.11 20.28 20.11 20.28 400 +0.18(+0.90%)
Nov 23, 2011 20.10 20.34 20.10 20.10 430 -0.36(-1.76%)
Nov 22, 2011 20.59 20.59 20.34 20.46 2,100 +0.12(+0.59%)
Nov 21, 2011 20.67 20.67 20.34 20.34 1,874 +0.06(+0.30%)
Nov 18, 2011 20.29 20.77 20.03 20.28 700 -0.22(-1.06%)
Nov 17, 2011 20.52 20.77 20.49 20.50 1,460 -0.10(-0.50%)
Nov 16, 2011 20.75 20.75 20.60 20.60 1,300 -0.15(-0.72%)
Nov 15, 2011 20.52 21.02 20.50 20.75 5,103 +0.35(+1.72%)
Nov 14, 2011 20.54 20.54 20.29 20.40 3,100 -0.18(-0.89%)
Nov 11, 2011 20.36 20.61 20.28 20.58 1,500 -0.18(-0.85%)
Nov 10, 2011 20.52 20.77 20.28 20.76 1,907 +0.07(+0.34%)
Nov 09, 2011 20.99 21.02 20.69 20.69 2,400 -0.21(-1.00%)
Nov 08, 2011 20.91 21.08 20.70 20.90 3,258 -0.25(-1.18%)
Nov 07, 2011 21.15 21.15 21.15 21.15 166 -0.07(-0.33%)
Nov 04, 2011 21.20 21.43 20.53 21.22 2,368 -0.21(-0.98%)
Nov 03, 2011 20.65 21.72 20.65 21.43 11,776 +0.43(+2.05%)
Nov 02, 2011 20.50 21.00 20.50 21.00 5,870 +0.52(+2.54%)
Nov 01, 2011 20.80 20.80 20.40 20.48 1,550 -0.17(-0.82%)
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%)
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.