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 31, 2010 15.59 15.79 15.44 15.63 6,540 +0.20(+1.30%)
Mar 30, 2010 15.49 15.69 15.43 15.43 2,450 -0.09(-0.58%)
Mar 29, 2010 15.65 15.79 15.35 15.52 7,870 -0.27(-1.71%)
Mar 26, 2010 15.85 15.85 15.60 15.79 8,060 +0.00(+0.00%)
Mar 25, 2010 15.64 15.83 15.64 15.79 15,915 +0.22(+1.41%)
Mar 24, 2010 15.50 15.89 15.40 15.57 27,350 +0.07(+0.45%)
Mar 23, 2010 14.93 15.75 14.93 15.50 17,800 +0.57(+3.82%)
Mar 22, 2010 14.98 14.98 14.53 14.93 5,285 -0.27(-1.78%)
Mar 19, 2010 15.59 15.65 14.33 15.20 33,907 -0.40(-2.56%)
Mar 18, 2010 15.98 15.99 15.40 15.60 11,000 -0.21(-1.33%)
Mar 17, 2010 15.79 15.87 15.70 15.81 7,463 +0.15(+0.94%)
Mar 16, 2010 15.44 15.77 15.38 15.66 8,692 +0.26(+1.71%)
Mar 15, 2010 15.20 15.40 15.03 15.40 11,114 +0.30(+1.98%)
Mar 12, 2010 14.99 15.10 14.91 15.10 9,805 +0.10(+0.67%)
Mar 11, 2010 14.85 15.05 14.65 15.00 11,824 +0.15(+1.01%)
Mar 10, 2010 14.88 14.89 14.73 14.85 3,800 -0.04(-0.27%)
Mar 09, 2010 14.98 15.00 14.70 14.89 11,650 -0.11(-0.73%)
Mar 08, 2010 14.91 15.23 14.77 15.00 11,800 +0.09(+0.60%)
Mar 05, 2010 14.50 15.38 14.31 14.91 27,749 +0.37(+2.54%)
Mar 04, 2010 13.79 14.54 13.72 14.54 9,595 +0.78(+5.67%)
Mar 03, 2010 13.26 13.89 13.26 13.76 15,387 +0.48(+3.61%)
Mar 02, 2010 13.35 13.60 13.09 13.28 19,159 -0.09(-0.67%)
Mar 01, 2010 13.16 13.37 12.53 13.37 26,548 +0.27(+2.06%)
Feb 26, 2010 13.01 13.24 12.94 13.10 25,167 +0.03(+0.23%)
Feb 25, 2010 12.77 13.27 12.39 13.07 15,854 -0.23(-1.73%)
Feb 24, 2010 13.11 13.42 13.03 13.30 41,363 +0.20(+1.53%)
Feb 23, 2010 13.05 13.25 12.95 13.10 29,260 +0.10(+0.77%)
Feb 22, 2010 12.59 13.50 12.50 13.00 100,953 +0.85(+7.00%)
Feb 19, 2010 11.25 12.25 11.07 12.15 143,165 +1.46(+13.66%)
Feb 18, 2010 10.74 10.85 10.65 10.69 11,100 -0.06(-0.56%)
Feb 17, 2010 10.75 10.75 10.65 10.75 4,500 +0.00(+0.00%)
Feb 16, 2010 10.65 10.90 10.65 10.75 5,864 +0.10(+0.94%)
Feb 12, 2010 10.65 10.65 10.65 0 -0.10(-0.93%)
Feb 11, 2010 10.66 10.75 10.66 10.75 5,771 +0.05(+0.47%)
Feb 10, 2010 10.60 10.70 10.60 10.70 2,700 +0.15(+1.42%)
Feb 09, 2010 10.47 10.55 10.47 10.55 2,550 +0.00(+0.00%)
Feb 08, 2010 10.53 10.56 10.43 10.55 1,550 +0.05(+0.48%)
Feb 05, 2010 10.44 10.59 10.44 10.50 1,903 +0.06(+0.58%)
Feb 04, 2010 10.50 10.61 10.20 10.44 10,045 -0.11(-1.04%)
Feb 03, 2010 10.56 10.56 10.55 10.55 2,800 -0.10(-0.94%)
Feb 02, 2010 10.55 10.66 10.51 10.65 3,800 +0.14(+1.33%)
Feb 01, 2010 10.64 10.64 10.51 10.51 600 -0.13(-1.22%)
Jan 29, 2010 10.60 10.64 10.50 10.64 4,256 +0.14(+1.33%)
Jan 28, 2010 10.30 10.67 10.16 10.50 9,260 +0.30(+2.94%)
Jan 27, 2010 10.62 10.62 10.20 10.20 8,950 -0.02(-0.20%)
Jan 26, 2010 10.05 10.24 10.05 10.22 3,399 -0.16(-1.54%)
Jan 25, 2010 10.68 10.68 10.21 10.38 6,801 -0.12(-1.14%)
Jan 22, 2010 10.57 10.57 10.50 10.50 1,200 +0.00(+0.00%)
Jan 21, 2010 10.50 10.50 10.50 10.50 1,160 +0.04(+0.38%)
Jan 20, 2010 10.50 10.55 10.46 10.46 11,100 -0.04(-0.38%)
Jan 19, 2010 10.55 10.71 10.50 10.50 4,700 -0.02(-0.19%)
Jan 15, 2010 10.52 10.52 10.52 0 +0.11(+1.06%)
Jan 14, 2010 10.65 10.65 10.31 10.41 10,300 -0.11(-1.05%)
Jan 13, 2010 10.56 10.56 10.50 10.52 7,305 -0.08(-0.75%)
Jan 12, 2010 10.77 10.81 10.57 10.60 15,200 -0.15(-1.40%)
Jan 11, 2010 10.75 11.15 10.55 10.75 16,108 +0.00(+0.00%)
Jan 08, 2010 9.870 10.80 9.850 10.75 12,935 +0.68(+6.75%)
Jan 07, 2010 8.810 10.07 8.810 10.07 17,680 +0.99(+10.90%)
Jan 06, 2010 8.340 9.160 8.340 9.080 20,514 +0.74(+8.87%)
Jan 05, 2010 8.400 8.480 8.210 8.340 5,952 -0.01(-0.12%)
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.