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 28, 2013 24.54 24.54 24.35 24.44 10,040 -0.20(-0.81%)
Feb 27, 2013 24.10 24.64 24.05 24.64 19,930 +0.11(+0.45%)
Feb 26, 2013 24.65 24.72 24.53 24.53 9,700 -0.22(-0.89%)
Feb 25, 2013 24.89 24.90 24.69 24.75 6,878 -0.05(-0.20%)
Feb 22, 2013 24.76 24.83 24.76 24.80 3,502 +0.03(+0.13%)
Feb 21, 2013 24.65 24.77 24.65 24.77 3,494 +0.12(+0.48%)
Feb 20, 2013 24.79 24.82 24.56 24.65 26,601 -0.08(-0.32%)
Feb 19, 2013 24.65 24.80 24.55 24.73 15,252 +0.08(+0.32%)
Feb 15, 2013 24.60 24.68 24.50 24.65 7,280 +0.00(+0.00%)
Feb 14, 2013 24.67 24.75 24.65 24.65 4,164 -0.10(-0.40%)
Feb 13, 2013 24.70 24.75 24.61 24.75 15,236 +0.05(+0.20%)
Feb 12, 2013 24.80 24.80 24.69 24.70 11,942 -0.20(-0.80%)
Feb 11, 2013 24.89 24.90 24.73 24.90 17,877 +0.00(+0.00%)
Feb 08, 2013 24.63 24.93 24.63 24.90 15,713 +0.33(+1.34%)
Feb 07, 2013 24.26 24.82 23.97 24.57 28,322 +0.31(+1.28%)
Feb 06, 2013 24.18 24.30 24.06 24.26 7,040 -0.01(-0.04%)
Feb 04, 2013 24.13 24.29 23.99 24.27 14,310 +0.25(+1.06%)
Feb 01, 2013 24.15 24.15 24.01 24.02 3,872 -0.10(-0.42%)
Jan 31, 2013 24.35 24.35 24.00 24.12 7,239 -0.25(-1.02%)
Jan 30, 2013 24.29 24.48 24.20 24.37 13,682 +0.08(+0.31%)
Jan 29, 2013 24.10 24.29 24.01 24.29 14,417 +0.20(+0.83%)
Jan 28, 2013 24.00 24.10 23.85 24.09 18,960 +0.24(+1.01%)
Jan 25, 2013 23.71 23.95 23.60 23.85 12,575 +0.14(+0.59%)
Jan 24, 2013 23.54 23.75 23.44 23.71 17,911 +0.22(+0.94%)
Jan 23, 2013 23.50 23.58 23.49 23.49 7,317 -0.01(-0.04%)
Jan 22, 2013 23.45 23.50 23.35 23.50 7,230 +0.00(+0.00%)
Jan 18, 2013 23.50 23.59 23.45 23.50 12,469 +0.01(+0.04%)
Jan 17, 2013 23.49 23.50 23.39 23.49 4,608 +0.00(+0.00%)
Jan 16, 2013 23.41 23.49 23.25 23.49 15,076 +0.12(+0.51%)
Jan 15, 2013 22.86 23.41 22.86 23.37 31,909 +0.41(+1.79%)
Jan 14, 2013 22.97 22.97 22.86 22.96 11,698 +0.11(+0.48%)
Jan 11, 2013 22.90 22.94 22.79 22.85 20,275 -0.04(-0.18%)
Jan 10, 2013 22.71 22.89 22.70 22.89 14,094 +0.24(+1.06%)
Jan 09, 2013 22.44 22.74 22.44 22.65 26,827 +0.21(+0.94%)
Jan 08, 2013 22.41 22.45 22.38 22.44 7,902 +0.01(+0.04%)
Jan 07, 2013 22.20 22.44 22.20 22.43 13,538 +0.14(+0.63%)
Jan 04, 2013 22.01 22.29 22.01 22.29 6,540 +0.21(+0.94%)
Jan 03, 2013 21.97 22.10 21.97 22.08 7,622 +0.12(+0.56%)
Jan 02, 2013 21.75 21.96 21.64 21.96 15,647 +0.32(+1.47%)
Dec 31, 2012 21.59 21.75 21.50 21.64 7,382 +0.10(+0.47%)
Dec 28, 2012 21.50 21.59 21.48 21.54 4,125 +0.10(+0.47%)
Dec 27, 2012 21.28 21.48 21.28 21.44 7,521 +0.18(+0.85%)
Dec 26, 2012 21.31 21.31 21.11 21.26 12,300 -0.04(-0.19%)
Dec 24, 2012 21.40 21.55 21.29 21.30 50,712 +0.00(+0.00%)
Dec 21, 2012 21.28 21.30 21.22 21.30 44,692 -0.00(-0.00%)
Dec 20, 2012 21.50 21.52 21.25 21.30 107,836 -0.20(-0.91%)
Dec 19, 2012 21.85 21.85 21.43 21.50 80,661 -0.43(-1.98%)
Dec 18, 2012 21.40 21.94 21.40 21.93 22,030 +0.63(+2.96%)
Dec 17, 2012 21.30 21.30 21.21 21.30 10,870 +0.00(+0.00%)
Dec 14, 2012 21.50 21.50 21.30 21.30 10,534 -0.12(-0.56%)
Dec 13, 2012 21.45 21.45 21.40 21.42 9,811 -0.03(-0.14%)
Dec 12, 2012 21.45 21.45 21.32 21.45 7,351 +0.00(+0.00%)
Dec 11, 2012 21.43 21.45 21.37 21.45 9,341 -0.03(-0.14%)
Dec 10, 2012 21.18 21.60 21.18 21.48 10,965 +0.23(+1.08%)
Dec 07, 2012 21.25 21.25 21.21 21.25 9,540 +0.00(+0.00%)
Dec 06, 2012 21.24 21.25 21.20 21.25 13,453 -0.00(-0.02%)
Dec 05, 2012 21.20 21.26 21.20 21.25 4,530 -0.01(-0.05%)
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.