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, 2013 22.40 22.40 22.40 0 +0.14(+0.63%)
Dec 30, 2013 22.30 22.30 22.12 22.26 4,908 +0.05(+0.22%)
Dec 27, 2013 21.81 22.36 21.01 22.21 21,677 +0.42(+1.93%)
Dec 26, 2013 22.00 22.31 21.22 21.79 29,820 -0.31(-1.40%)
Dec 24, 2013 22.00 22.10 22.00 22.10 2,520 +0.01(+0.05%)
Dec 23, 2013 22.29 22.29 21.95 22.09 15,764 +0.19(+0.87%)
Dec 20, 2013 22.05 22.05 21.90 21.90 11,005 +0.05(+0.23%)
Dec 19, 2013 21.72 22.11 21.72 21.85 14,573 -0.25(-1.13%)
Dec 18, 2013 22.11 22.15 21.81 22.10 4,721 -0.06(-0.27%)
Dec 17, 2013 22.00 22.20 21.97 22.16 19,940 -0.04(-0.18%)
Dec 16, 2013 22.31 22.31 21.84 22.20 4,245 -0.11(-0.49%)
Dec 13, 2013 22.29 22.32 22.01 22.31 3,945 +0.03(+0.13%)
Dec 12, 2013 22.55 22.55 21.92 22.28 4,875 +0.09(+0.41%)
Dec 11, 2013 22.12 22.31 22.10 22.19 4,975 -0.16(-0.71%)
Dec 10, 2013 22.39 22.39 22.04 22.35 6,100 +0.20(+0.89%)
Dec 09, 2013 22.38 22.48 20.86 22.15 12,407 -0.23(-1.01%)
Dec 06, 2013 22.73 22.84 22.09 22.38 14,760 -0.02(-0.07%)
Dec 05, 2013 22.56 22.56 22.37 22.39 11,786 -0.20(-0.89%)
Dec 04, 2013 22.57 22.60 22.37 22.59 10,581 -0.10(-0.44%)
Dec 03, 2013 22.60 22.77 22.54 22.69 4,519 -0.14(-0.61%)
Dec 02, 2013 22.85 23.00 22.51 22.83 17,955 -0.17(-0.74%)
Nov 29, 2013 22.80 23.00 22.80 23.00 4,630 -0.00(-0.00%)
Nov 27, 2013 23.00 23.03 22.81 23.00 13,572 -0.31(-1.33%)
Nov 26, 2013 23.45 23.46 23.31 23.31 4,495 -0.09(-0.38%)
Nov 25, 2013 23.50 23.50 23.26 23.40 8,811 -0.06(-0.26%)
Nov 22, 2013 23.20 23.54 23.16 23.46 3,948 +0.07(+0.30%)
Nov 21, 2013 23.35 23.45 23.16 23.39 14,648 +0.11(+0.47%)
Nov 20, 2013 23.11 23.28 23.11 23.28 3,230 +0.05(+0.22%)
Nov 19, 2013 23.27 23.27 23.10 23.23 2,240 -0.04(-0.17%)
Nov 18, 2013 23.33 23.34 23.27 23.27 1,836 -0.06(-0.26%)
Nov 15, 2013 23.29 23.34 23.20 23.33 5,610 +0.06(+0.26%)
Nov 14, 2013 23.39 23.39 23.11 23.27 2,890 -0.12(-0.51%)
Nov 12, 2013 23.18 23.40 23.18 23.39 1,800 +0.07(+0.30%)
Nov 11, 2013 23.09 23.34 23.02 23.32 4,523 +0.10(+0.43%)
Nov 08, 2013 23.25 23.41 23.13 23.22 2,100 -0.24(-1.02%)
Nov 07, 2013 23.45 23.46 23.25 23.46 2,555 +0.00(+0.00%)
Nov 06, 2013 23.44 23.46 23.25 23.46 1,200 -0.01(-0.04%)
Nov 05, 2013 23.37 23.47 23.37 23.47 1,572 +0.12(+0.51%)
Nov 04, 2013 23.43 23.45 23.16 23.35 4,664 -0.02(-0.09%)
Nov 01, 2013 23.23 23.44 23.08 23.37 3,550 -0.02(-0.09%)
Oct 31, 2013 23.39 23.39 23.08 23.39 1,000 +0.10(+0.43%)
Oct 30, 2013 23.22 23.37 22.85 23.29 1,590 -0.09(-0.40%)
Oct 29, 2013 23.23 23.40 23.23 23.38 4,594 +0.03(+0.15%)
Oct 28, 2013 23.22 23.38 23.22 23.35 2,850 -0.03(-0.13%)
Oct 25, 2013 23.39 23.39 23.16 23.38 2,423 +0.13(+0.56%)
Oct 24, 2013 23.15 23.25 22.97 23.25 11,407 +0.10(+0.43%)
Oct 23, 2013 23.12 23.15 23.12 23.15 3,800 +0.06(+0.24%)
Oct 22, 2013 22.97 23.10 22.95 23.09 18,258 +0.13(+0.58%)
Oct 21, 2013 22.87 22.97 22.87 22.96 6,230 -0.01(-0.04%)
Oct 18, 2013 22.97 22.97 22.82 22.97 2,680 +0.00(+0.00%)
Oct 17, 2013 22.95 22.97 22.85 22.97 13,283 +0.01(+0.04%)
Oct 16, 2013 22.96 22.96 22.80 22.96 2,324 +0.11(+0.49%)
Oct 15, 2013 22.82 22.97 22.80 22.85 3,516 -0.12(-0.53%)
Oct 14, 2013 23.01 23.04 22.97 22.97 2,590 -0.08(-0.35%)
Oct 11, 2013 23.03 23.05 23.02 23.05 3,260 +0.00(+0.00%)
Oct 10, 2013 23.04 23.05 22.97 23.05 3,298 +0.02(+0.09%)
Oct 09, 2013 23.07 23.08 22.96 23.03 2,345 -0.06(-0.26%)
Oct 08, 2013 23.00 23.10 23.00 23.09 3,110 -0.01(-0.04%)
Oct 07, 2013 23.07 23.10 23.00 23.10 1,750 +0.00(+0.00%)
Oct 04, 2013 23.10 23.10 23.10 23.10 200 -0.02(-0.09%)
Oct 03, 2013 23.06 23.20 22.99 23.12 10,975 -0.12(-0.52%)
Oct 02, 2013 23.24 23.24 23.03 23.24 3,167 -0.00(-0.00%)
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.