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, 2014 23.10 23.18 23.05 23.18 15,270 +0.09(+0.39%)
Feb 27, 2014 23.00 23.17 22.99 23.09 14,442 -0.46(-1.95%)
Feb 26, 2014 23.57 23.57 23.46 23.55 7,068 +0.07(+0.30%)
Feb 25, 2014 23.55 23.57 23.45 23.48 4,711 -0.04(-0.16%)
Feb 24, 2014 23.41 23.54 23.39 23.52 6,126 +0.03(+0.12%)
Feb 21, 2014 23.34 23.49 23.34 23.49 3,272 +0.04(+0.17%)
Feb 20, 2014 23.45 23.53 23.41 23.45 9,800 -0.07(-0.30%)
Feb 19, 2014 23.42 23.53 23.42 23.52 9,432 -0.02(-0.09%)
Feb 18, 2014 23.60 23.60 23.37 23.54 15,591 +0.14(+0.60%)
Feb 14, 2014 23.40 23.40 23.40 0 +0.00(+0.00%)
Feb 13, 2014 23.46 23.46 23.37 23.40 24,701 -0.10(-0.43%)
Feb 12, 2014 23.60 23.60 23.46 23.50 8,659 -0.10(-0.42%)
Feb 11, 2014 23.67 23.80 23.59 23.60 4,506 -0.10(-0.42%)
Feb 10, 2014 23.71 23.83 23.60 23.70 2,325 -0.13(-0.55%)
Feb 07, 2014 23.76 23.84 23.65 23.83 2,336 +0.15(+0.63%)
Feb 06, 2014 23.76 23.76 23.45 23.68 2,012 -0.06(-0.25%)
Feb 05, 2014 23.50 23.74 23.37 23.74 6,177 +0.14(+0.59%)
Feb 04, 2014 23.29 23.66 23.29 23.60 13,626 +0.11(+0.47%)
Feb 03, 2014 23.04 23.49 23.04 23.49 16,551 +0.25(+1.08%)
Jan 31, 2014 23.03 23.24 22.99 23.24 14,781 +0.20(+0.87%)
Jan 30, 2014 22.99 23.06 22.99 23.04 6,700 +0.18(+0.79%)
Jan 29, 2014 23.04 23.04 22.86 22.86 3,439 -0.13(-0.56%)
Jan 28, 2014 22.99 22.99 22.90 22.99 11,396 +0.11(+0.46%)
Jan 27, 2014 22.81 22.99 22.81 22.88 2,735 +0.01(+0.04%)
Jan 24, 2014 22.90 22.90 22.80 22.88 2,359 -0.02(-0.11%)
Jan 23, 2014 22.97 22.99 22.84 22.90 18,118 +0.02(+0.08%)
Jan 22, 2014 22.86 22.88 22.84 22.88 1,703 +0.04(+0.19%)
Jan 21, 2014 22.89 22.94 22.84 22.84 3,560 +0.00(+0.00%)
Jan 17, 2014 22.84 22.84 22.84 0 +0.03(+0.13%)
Jan 16, 2014 22.89 22.89 22.76 22.81 3,318 +0.01(+0.04%)
Jan 15, 2014 22.62 22.89 22.59 22.80 4,036 +0.06(+0.26%)
Jan 14, 2014 22.79 22.88 22.74 22.74 680 +0.01(+0.04%)
Jan 13, 2014 22.60 22.73 22.57 22.73 2,386 +0.17(+0.75%)
Jan 10, 2014 22.64 22.73 22.56 22.56 2,817 -0.04(-0.18%)
Jan 09, 2014 22.64 22.64 22.57 22.60 1,825 +0.00(+0.00%)
Jan 08, 2014 22.56 22.60 22.52 22.60 1,013 +0.04(+0.18%)
Jan 07, 2014 22.48 22.74 22.46 22.56 6,919 +0.05(+0.24%)
Jan 06, 2014 22.44 22.57 22.44 22.51 2,535 +0.01(+0.03%)
Jan 03, 2014 22.32 22.51 22.27 22.50 3,378 +0.13(+0.58%)
Jan 02, 2014 22.43 22.55 22.20 22.37 19,541 -0.03(-0.13%)
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%)
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.