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, 2015 18.15 18.15 18.15 0 +0.22(+1.23%)
Dec 30, 2015 16.91 17.93 16.91 17.93 16,267 +0.53(+3.05%)
Dec 29, 2015 16.71 17.40 16.70 17.40 6,829 +0.33(+1.93%)
Dec 28, 2015 16.41 17.11 16.41 17.07 17,455 +0.20(+1.19%)
Dec 24, 2015 16.87 16.87 16.87 0 +0.79(+4.91%)
Dec 23, 2015 16.09 16.24 15.85 16.08 5,435 +0.22(+1.39%)
Dec 22, 2015 15.70 15.86 15.40 15.86 25,352 +0.09(+0.57%)
Dec 21, 2015 15.34 15.81 15.17 15.77 38,883 +0.01(+0.06%)
Dec 18, 2015 15.51 15.92 15.00 15.76 31,284 -0.11(-0.66%)
Dec 17, 2015 16.00 16.85 15.70 15.87 23,289 -0.36(-2.25%)
Dec 16, 2015 15.52 16.31 15.52 16.23 44,346 +0.96(+6.29%)
Dec 15, 2015 14.31 15.27 13.44 15.27 58,568 +1.32(+9.46%)
Dec 14, 2015 14.50 14.71 12.80 13.95 37,769 -0.95(-6.38%)
Dec 11, 2015 15.31 15.47 14.44 14.90 16,492 -0.70(-4.49%)
Dec 10, 2015 16.00 16.25 15.22 15.60 37,223 -0.13(-0.83%)
Dec 09, 2015 15.03 15.73 15.00 15.73 38,412 +0.23(+1.48%)
Dec 08, 2015 17.41 17.58 15.00 15.50 63,663 -2.91(-15.81%)
Dec 07, 2015 18.75 18.93 18.00 18.41 10,150 -0.50(-2.64%)
Dec 04, 2015 18.98 19.14 18.76 18.91 6,245 -0.20(-1.05%)
Dec 03, 2015 19.20 19.20 18.86 19.11 3,435 -0.09(-0.47%)
Dec 02, 2015 19.19 19.20 18.93 19.20 11,212 -0.02(-0.10%)
Dec 01, 2015 19.06 19.25 18.93 19.22 12,239 -0.13(-0.67%)
Nov 30, 2015 19.25 19.49 19.10 19.35 11,970 +0.30(+1.57%)
Nov 27, 2015 19.52 19.52 19.05 19.05 4,202 -0.84(-4.22%)
Nov 25, 2015 19.89 19.89 19.89 0 +0.07(+0.34%)
Nov 24, 2015 19.71 19.82 19.71 19.82 1,317 +0.01(+0.06%)
Nov 23, 2015 19.93 19.81 7,845 -0.07(-0.36%)
Nov 20, 2015 19.70 19.98 19.70 19.88 9,332 +0.10(+0.52%)
Nov 19, 2015 19.86 19.97 19.78 19.78 2,484 +0.06(+0.30%)
Nov 18, 2015 19.60 20.05 19.60 19.72 9,152 +0.07(+0.36%)
Nov 17, 2015 20.18 20.23 19.60 19.65 65,340 -0.41(-2.04%)
Nov 16, 2015 20.03 20.20 20.03 20.06 4,263 +0.00(+0.00%)
Nov 13, 2015 20.25 20.25 19.95 20.06 34,042 +0.05(+0.25%)
Nov 12, 2015 20.07 20.42 20.00 20.01 7,625 -0.31(-1.52%)
Nov 11, 2015 20.30 20.32 20.30 20.32 2,100 +0.05(+0.24%)
Nov 10, 2015 20.35 20.35 20.03 20.27 1,636 -0.02(-0.10%)
Nov 09, 2015 20.40 20.40 20.10 20.29 10,600 -0.10(-0.49%)
Nov 06, 2015 20.14 20.39 19.86 20.39 10,243 +0.21(+1.04%)
Nov 05, 2015 20.61 20.61 20.10 20.18 6,684 -0.22(-1.08%)
Nov 04, 2015 20.44 20.48 20.35 20.40 15,631 +0.05(+0.25%)
Nov 03, 2015 20.23 20.48 20.08 20.35 21,211 +0.35(+1.75%)
Nov 02, 2015 19.75 20.00 19.75 20.00 8,941 +0.15(+0.77%)
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%)
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.