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 (%)
Mar 30, 2007 23.60 23.65 23.50 23.50 1,100 -0.15(-0.63%)
Mar 29, 2007 23.50 23.68 23.47 23.65 11,700 +0.18(+0.77%)
Mar 28, 2007 23.75 23.75 23.25 23.47 5,300 -0.24(-1.01%)
Mar 27, 2007 23.80 23.86 23.71 23.71 1,800 +0.00(+0.00%)
Mar 26, 2007 24.12 24.12 23.71 23.71 2,900 -0.42(-1.74%)
Mar 23, 2007 23.85 24.15 23.85 24.13 8,500 +0.28(+1.17%)
Mar 22, 2007 23.98 23.98 23.72 23.85 4,300 -0.04(-0.17%)
Mar 21, 2007 23.50 23.89 23.18 23.89 7,700 +0.30(+1.27%)
Mar 20, 2007 23.50 24.00 23.44 23.59 11,100 +0.39(+1.68%)
Mar 19, 2007 23.00 23.50 23.00 23.20 7,400 +0.22(+0.96%)
Mar 16, 2007 22.95 23.00 22.45 22.98 7,400 +0.23(+1.01%)
Mar 15, 2007 22.65 23.00 22.40 22.75 134,600 +0.35(+1.56%)
Mar 14, 2007 22.83 23.00 20.55 22.40 76,100 -0.71(-3.07%)
Mar 13, 2007 24.15 23.96 23.11 23.11 12,500 -1.04(-4.31%)
Mar 12, 2007 24.45 24.60 24.08 24.15 2,900 -0.44(-1.79%)
Mar 09, 2007 24.40 24.84 24.40 24.59 4,600 +0.05(+0.20%)
Mar 08, 2007 24.43 24.54 24.43 24.54 500 +0.19(+0.78%)
Mar 07, 2007 24.28 24.44 24.20 24.35 5,900 -0.08(-0.33%)
Mar 06, 2007 24.25 24.43 24.00 24.43 10,200 +0.13(+0.53%)
Mar 05, 2007 25.04 25.04 24.30 24.30 7,700 -0.89(-3.53%)
Mar 02, 2007 25.09 25.19 25.09 25.19 1,900 +0.09(+0.36%)
Mar 01, 2007 25.07 25.16 25.07 25.10 2,000 +0.02(+0.08%)
Feb 28, 2007 25.07 25.08 25.00 25.08 1,600 -0.01(-0.04%)
Feb 27, 2007 24.93 25.15 24.93 25.09 3,500 -0.36(-1.41%)
Feb 26, 2007 25.45 25.45 25.44 25.45 2,000 +0.01(+0.04%)
Feb 23, 2007 25.45 25.45 25.44 25.44 3,400 -0.15(-0.59%)
Feb 22, 2007 25.59 25.59 25.46 25.59 1,500 -0.01(-0.04%)
Feb 21, 2007 25.60 25.60 25.42 25.60 1,200 -0.14(-0.54%)
Feb 20, 2007 25.51 25.86 25.51 25.74 1,100 +0.32(+1.26%)
Feb 16, 2007 25.42 25.42 25.42 25.42 100 +0.01(+0.04%)
Feb 15, 2007 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Feb 14, 2007 25.41 25.41 25.41 25.41 100 -0.02(-0.08%)
Feb 13, 2007 25.51 25.51 25.43 25.43 1,200 -0.08(-0.31%)
Feb 12, 2007 25.58 25.61 25.43 25.51 3,300 -0.21(-0.82%)
Feb 09, 2007 25.56 25.86 25.56 25.72 1,000 +0.27(+1.06%)
Feb 08, 2007 25.53 25.56 25.45 25.45 2,900 -0.22(-0.86%)
Feb 07, 2007 25.67 25.67 25.67 25.67 200 +0.14(+0.55%)
Feb 06, 2007 25.65 25.65 25.53 25.53 2,800 -0.01(-0.04%)
Feb 05, 2007 25.53 25.65 25.53 25.54 1,700 -0.03(-0.12%)
Feb 02, 2007 25.35 25.57 25.35 25.57 1,700 -0.02(-0.08%)
Feb 01, 2007 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Jan 31, 2007 25.52 25.59 25.52 25.59 1,600 +0.02(+0.08%)
Jan 30, 2007 25.30 25.57 25.30 25.57 1,600 +0.08(+0.31%)
Jan 29, 2007 25.49 25.49 25.49 25.49 0 +0.00(+0.00%)
Jan 26, 2007 25.40 25.49 25.40 25.49 1,300 +0.15(+0.59%)
Jan 25, 2007 25.49 25.49 25.34 25.34 700 -0.16(-0.63%)
Jan 24, 2007 25.50 25.64 25.40 25.50 2,300 +0.00(+0.00%)
Jan 23, 2007 25.50 25.50 25.50 25.50 700 +0.01(+0.04%)
Jan 22, 2007 25.40 25.49 25.40 25.49 2,200 -0.01(-0.04%)
Jan 19, 2007 25.48 25.50 25.48 25.50 700 +0.17(+0.67%)
Jan 18, 2007 25.43 25.45 25.33 25.33 4,000 +0.03(+0.12%)
Jan 17, 2007 25.17 25.30 24.87 25.30 3,200 -0.02(-0.08%)
Jan 16, 2007 25.42 25.42 25.32 25.32 800 -0.13(-0.51%)
Jan 12, 2007 25.45 25.45 25.45 25.45 400 +0.00(+0.00%)
Jan 11, 2007 25.35 25.45 25.27 25.45 5,700 +0.17(+0.67%)
Jan 10, 2007 25.12 25.35 25.12 25.28 2,300 -0.07(-0.28%)
Jan 09, 2007 25.05 25.35 25.05 25.35 3,500 +0.25(+1.00%)
Jan 08, 2007 25.00 25.10 25.00 25.10 3,100 +0.04(+0.16%)
Jan 05, 2007 25.10 25.10 25.06 25.06 1,400 -0.14(-0.56%)
Jan 04, 2007 25.30 25.30 25.20 25.20 600 -0.10(-0.40%)
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.