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 (%)
Feb 29, 2008 13.45 13.45 13.35 13.35 2,100 -0.05(-0.37%)
Feb 28, 2008 13.41 13.65 13.40 13.40 1,100 -0.70(-4.96%)
Feb 27, 2008 14.10 14.10 14.10 14.10 300 +0.00(+0.00%)
Feb 26, 2008 14.10 14.10 14.10 14.10 500 -0.01(-0.07%)
Feb 25, 2008 14.35 14.35 13.82 14.11 2,850 +0.00(+0.00%)
Feb 22, 2008 14.20 14.20 14.11 14.11 500 -0.34(-2.35%)
Feb 21, 2008 14.10 14.45 14.10 14.45 1,100 +0.45(+3.21%)
Feb 20, 2008 14.00 14.19 14.00 14.00 1,700 -0.25(-1.75%)
Feb 19, 2008 14.25 14.25 14.25 14.25 600 -0.24(-1.66%)
Feb 18, 2008 14.50 14.50 14.20 14.49 0 +0.00(+0.00%)
Feb 15, 2008 14.50 14.50 14.20 14.49 2,400 -0.26(-1.76%)
Feb 14, 2008 14.75 14.75 14.75 14.75 100 -0.05(-0.34%)
Feb 13, 2008 14.85 14.85 14.80 14.80 700 +0.10(+0.68%)
Feb 12, 2008 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Feb 11, 2008 14.70 14.70 14.50 14.70 1,200 +0.05(+0.34%)
Feb 08, 2008 14.63 14.85 14.63 14.65 1,600 +0.05(+0.34%)
Feb 07, 2008 14.35 14.60 14.35 14.60 900 +0.00(+0.00%)
Feb 06, 2008 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Feb 05, 2008 14.53 14.75 14.50 14.60 7,600 +0.24(+1.67%)
Feb 04, 2008 14.36 14.50 14.36 14.36 700 +0.00(+0.00%)
Feb 01, 2008 14.50 14.50 14.36 14.36 3,800 +0.38(+2.72%)
Jan 31, 2008 13.75 13.99 13.75 13.98 3,100 +0.52(+3.86%)
Jan 30, 2008 13.60 13.80 13.46 13.46 2,800 -0.28(-2.04%)
Jan 29, 2008 13.40 13.74 13.40 13.74 5,400 +0.25(+1.85%)
Jan 28, 2008 13.69 13.69 13.30 13.49 11,900 +0.20(+1.50%)
Jan 25, 2008 13.25 13.80 12.90 13.29 10,700 +0.40(+3.10%)
Jan 24, 2008 13.00 13.00 12.65 12.89 7,400 +0.14(+1.10%)
Jan 23, 2008 12.15 13.25 12.15 12.75 8,200 +0.85(+7.14%)
Jan 22, 2008 12.11 12.11 11.90 11.90 7,600 -0.31(-2.54%)
Jan 21, 2008 12.11 12.25 12.11 12.21 0 +0.00(+0.00%)
Jan 18, 2008 12.11 12.25 12.11 12.21 1,900 -0.04(-0.33%)
Jan 17, 2008 12.40 12.40 12.25 12.25 17,100 -0.10(-0.81%)
Jan 16, 2008 12.45 12.60 12.35 12.35 4,500 +0.00(+0.00%)
Jan 15, 2008 12.45 12.55 12.35 12.35 900 -0.01(-0.08%)
Jan 14, 2008 12.35 12.40 12.35 12.36 8,800 +0.00(+0.00%)
Jan 11, 2008 12.60 12.85 12.36 12.36 2,270 -0.04(-0.32%)
Jan 10, 2008 12.30 12.80 12.23 12.40 7,700 -0.10(-0.80%)
Jan 09, 2008 12.95 13.05 12.50 12.50 2,500 -0.70(-5.30%)
Jan 08, 2008 12.30 13.20 12.21 13.20 3,300 +0.65(+5.18%)
Jan 07, 2008 12.14 12.55 12.14 12.55 2,000 +0.29(+2.37%)
Jan 04, 2008 13.10 13.10 12.25 12.26 10,750 -0.78(-5.98%)
Jan 03, 2008 13.04 13.04 13.04 13.04 200 +0.25(+1.95%)
Jan 02, 2008 12.71 13.05 12.70 12.79 1,400 +0.09(+0.71%)
Jan 01, 2008 12.80 13.05 12.66 12.70 13,500 +0.00(+0.00%)
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%)
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.