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, 2015 23.45 23.45 23.20 23.35 19,102 +0.04(+0.17%)
Mar 30, 2015 23.50 23.50 23.27 23.31 25,422 -0.16(-0.68%)
Mar 27, 2015 23.55 23.72 23.43 23.47 12,562 -0.08(-0.34%)
Mar 26, 2015 23.65 23.66 23.47 23.55 8,572 -0.19(-0.80%)
Mar 25, 2015 23.75 23.85 23.40 23.74 15,529 -0.14(-0.59%)
Mar 24, 2015 23.59 23.97 23.42 23.88 30,156 +0.35(+1.49%)
Mar 23, 2015 23.56 23.62 23.41 23.53 13,906 +0.08(+0.34%)
Mar 20, 2015 23.70 23.88 23.40 23.45 15,201 -0.37(-1.55%)
Mar 19, 2015 23.89 24.02 23.64 23.82 20,601 -0.23(-0.96%)
Mar 18, 2015 23.96 24.10 23.83 24.05 13,179 -0.05(-0.21%)
Mar 17, 2015 24.20 24.20 24.04 24.10 500 -0.13(-0.54%)
Mar 16, 2015 24.04 24.25 23.81 24.23 12,911 +0.02(+0.08%)
Mar 13, 2015 24.23 24.24 24.01 24.21 10,829 +0.09(+0.37%)
Mar 12, 2015 24.38 24.39 23.98 24.12 8,900 -0.08(-0.33%)
Mar 11, 2015 24.10 24.25 24.10 24.20 5,013 +0.01(+0.04%)
Mar 10, 2015 24.16 24.19 24.13 24.19 3,600 -0.11(-0.45%)
Mar 09, 2015 24.21 24.30 24.12 24.30 1,006 -0.04(-0.16%)
Mar 06, 2015 24.25 24.38 24.21 24.34 2,507 -0.08(-0.33%)
Mar 05, 2015 24.43 24.43 24.30 24.42 5,504 -0.01(-0.04%)
Mar 04, 2015 24.43 24.45 24.41 24.43 4,000 +0.00(+0.00%)
Mar 03, 2015 24.45 24.45 24.30 24.43 3,600 -0.02(-0.08%)
Mar 02, 2015 24.39 24.45 24.34 24.45 4,024 -0.05(-0.20%)
Feb 27, 2015 24.40 24.51 24.24 24.50 6,040 -0.06(-0.24%)
Feb 26, 2015 24.34 24.67 24.03 24.56 6,545 -0.04(-0.16%)
Feb 25, 2015 24.31 24.60 24.31 24.60 8,635 +0.11(+0.46%)
Feb 24, 2015 24.35 24.53 24.26 24.49 8,126 +0.19(+0.78%)
Feb 23, 2015 24.28 24.35 24.20 24.30 8,057 +0.04(+0.16%)
Feb 20, 2015 24.20 24.26 24.15 24.26 5,686 +0.10(+0.41%)
Feb 19, 2015 24.28 24.29 24.15 24.16 16,526 -0.13(-0.53%)
Feb 18, 2015 24.29 24.29 24.17 24.29 2,720 -0.05(-0.21%)
Feb 17, 2015 24.15 24.34 24.14 24.34 4,004 +0.20(+0.83%)
Feb 13, 2015 24.14 24.14 24.14 0 +0.08(+0.33%)
Feb 12, 2015 24.01 24.09 24.00 24.06 6,363 +0.01(+0.04%)
Feb 11, 2015 24.06 24.06 24.03 24.05 6,605 +0.01(+0.04%)
Feb 10, 2015 24.13 24.14 23.91 24.04 11,860 -0.01(-0.04%)
Feb 09, 2015 24.08 24.08 24.00 24.05 10,790 +0.00(+0.00%)
Feb 06, 2015 24.02 24.05 24.02 24.05 3,025 +0.05(+0.21%)
Feb 05, 2015 23.97 24.00 23.88 24.00 6,239 +0.00(+0.00%)
Feb 04, 2015 24.06 24.06 23.95 24.00 7,487 -0.07(-0.29%)
Feb 03, 2015 24.05 24.10 24.00 24.07 5,333 -0.08(-0.33%)
Feb 02, 2015 24.14 24.15 24.09 24.15 3,951 +0.07(+0.29%)
Jan 30, 2015 24.00 24.14 23.95 24.08 9,335 +0.08(+0.33%)
Jan 29, 2015 23.91 24.00 23.91 24.00 2,211 -0.00(-0.00%)
Jan 28, 2015 23.98 24.00 23.93 24.00 1,013 +0.00(+0.00%)
Jan 27, 2015 24.00 24.00 23.85 24.00 6,488 -0.00(-0.00%)
Jan 26, 2015 24.00 24.00 23.96 24.00 4,240 +0.00(+0.00%)
Jan 23, 2015 23.99 24.00 23.93 24.00 2,500 +0.02(+0.08%)
Jan 22, 2015 23.81 23.98 23.80 23.98 6,917 +0.05(+0.22%)
Jan 21, 2015 23.96 24.00 23.90 23.93 6,565 +0.21(+0.88%)
Jan 20, 2015 23.90 24.00 23.50 23.72 21,628 -0.19(-0.77%)
Jan 16, 2015 23.90 23.96 23.90 23.91 8,668 +0.00(+0.02%)
Jan 15, 2015 23.94 23.79 23.90 11,058 +0.07(+0.29%)
Jan 14, 2015 23.71 23.85 23.62 23.83 11,870 +0.03(+0.13%)
Jan 13, 2015 23.80 29,783 +0.07(+0.29%)
Jan 12, 2015 23.65 23.73 23.65 23.73 5,553 +0.02(+0.08%)
Jan 09, 2015 23.72 23.72 23.58 23.71 2,179 -0.01(-0.04%)
Jan 08, 2015 23.39 23.72 23.37 23.72 19,981 +0.28(+1.19%)
Jan 07, 2015 23.33 23.48 23.21 23.44 8,927 +0.14(+0.60%)
Jan 06, 2015 23.37 23.38 23.10 23.30 22,356 -0.13(-0.56%)
Jan 05, 2015 23.32 23.45 23.32 23.43 6,550 +0.06(+0.27%)
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.