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, 2016 16.83 17.55 16.83 17.50 40,504 +0.78(+4.66%)
Mar 30, 2016 16.91 16.91 16.55 16.72 20,802 +0.22(+1.34%)
Mar 29, 2016 16.30 16.50 16.30 16.50 1,085 +0.05(+0.30%)
Mar 28, 2016 16.30 16.45 16.15 16.45 21,958 +0.00(+0.00%)
Mar 24, 2016 16.45 16.45 16.45 0 -0.05(-0.30%)
Mar 23, 2016 16.33 16.50 16.21 16.50 10,776 +0.26(+1.60%)
Mar 22, 2016 16.64 16.64 16.09 16.24 11,181 -0.40(-2.40%)
Mar 21, 2016 16.62 16.65 16.43 16.64 8,798 +0.04(+0.24%)
Mar 18, 2016 16.57 16.60 16.30 16.60 26,954 -0.04(-0.24%)
Mar 17, 2016 16.65 16.65 16.41 16.64 4,175 +0.08(+0.48%)
Mar 16, 2016 16.11 16.74 16.11 16.56 14,491 +0.25(+1.53%)
Mar 15, 2016 16.51 16.51 16.25 16.31 6,585 -0.11(-0.67%)
Mar 14, 2016 16.60 16.70 16.40 16.42 20,654 -0.26(-1.56%)
Mar 11, 2016 16.74 16.81 16.55 16.68 34,940 +0.13(+0.79%)
Mar 10, 2016 16.57 16.60 16.06 16.55 10,183 +0.05(+0.30%)
Mar 09, 2016 16.50 16.50 16.38 16.50 1,001 +0.00(+0.00%)
Mar 08, 2016 16.70 16.70 16.41 16.50 12,239 +0.05(+0.30%)
Mar 07, 2016 16.50 16.50 16.37 16.45 750 +0.27(+1.64%)
Mar 04, 2016 16.43 16.43 16.11 16.18 3,375 +0.18(+1.15%)
Mar 03, 2016 15.67 16.00 15.65 16.00 12,967 +0.32(+2.04%)
Mar 02, 2016 15.84 15.84 15.46 15.68 12,484 -0.16(-1.01%)
Mar 01, 2016 15.98 15.98 15.73 15.84 9,040 +0.24(+1.54%)
Feb 29, 2016 15.36 15.92 15.36 15.60 11,783 +0.02(+0.13%)
Feb 26, 2016 15.07 15.60 15.05 15.58 10,825 +0.03(+0.19%)
Feb 25, 2016 15.50 15.75 15.46 15.55 3,528 -0.04(-0.26%)
Feb 24, 2016 15.52 15.59 14.88 15.59 35,668 -0.12(-0.76%)
Feb 23, 2016 15.35 15.71 15.01 15.71 9,773 +0.21(+1.35%)
Feb 22, 2016 15.27 15.67 15.27 15.50 5,038 +0.50(+3.33%)
Feb 19, 2016 15.30 15.37 14.60 15.00 35,914 -0.24(-1.57%)
Feb 18, 2016 15.20 15.64 14.95 15.24 11,689 +0.10(+0.66%)
Feb 17, 2016 15.05 15.46 15.05 15.14 9,480 +0.12(+0.80%)
Feb 16, 2016 15.24 15.24 14.59 15.02 9,399 +0.28(+1.90%)
Feb 12, 2016 14.74 14.74 14.74 0 -0.26(-1.73%)
Feb 11, 2016 15.01 15.15 14.50 15.00 14,881 -0.30(-1.96%)
Feb 10, 2016 15.65 15.75 14.95 15.30 10,411 -0.35(-2.24%)
Feb 09, 2016 16.15 16.55 14.80 15.65 18,408 -0.75(-4.57%)
Feb 08, 2016 16.40 16.60 16.06 16.40 9,578 -0.17(-1.04%)
Feb 05, 2016 16.75 16.75 16.50 16.57 9,258 +0.09(+0.56%)
Feb 04, 2016 16.24 16.70 16.24 16.48 11,730 +0.28(+1.73%)
Feb 03, 2016 16.20 16.40 15.92 16.20 8,602 -0.14(-0.86%)
Feb 02, 2016 16.62 16.62 16.20 16.34 6,694 -0.44(-2.62%)
Feb 01, 2016 16.49 16.94 16.49 16.78 8,636 -0.16(-0.94%)
Jan 29, 2016 16.00 16.95 15.75 16.94 17,829 +1.19(+7.56%)
Jan 28, 2016 15.52 15.75 15.27 15.75 14,692 +0.23(+1.48%)
Jan 27, 2016 15.06 15.52 14.97 15.52 8,606 +0.02(+0.13%)
Jan 26, 2016 14.53 15.50 14.51 15.50 14,604 +0.77(+5.23%)
Jan 25, 2016 15.25 15.49 14.26 14.73 7,711 -0.27(-1.80%)
Jan 22, 2016 14.45 15.15 14.00 15.00 27,492 +1.38(+10.13%)
Jan 21, 2016 12.23 13.62 12.23 13.62 37,969 +1.02(+8.10%)
Jan 20, 2016 12.99 13.00 11.01 12.60 77,000 -0.91(-6.74%)
Jan 19, 2016 14.65 14.70 13.03 13.51 36,569 -1.39(-9.33%)
Jan 15, 2016 14.90 14.90 14.90 0 -0.21(-1.36%)
Jan 14, 2016 14.29 15.11 13.78 15.11 21,697 +0.26(+1.72%)
Jan 13, 2016 15.34 15.35 14.80 14.85 18,212 -0.47(-3.07%)
Jan 12, 2016 16.41 16.41 15.31 15.32 21,511 -1.09(-6.64%)
Jan 11, 2016 16.52 16.80 16.25 16.41 5,712 -0.48(-2.84%)
Jan 08, 2016 17.44 17.45 16.65 16.89 3,673 -0.20(-1.17%)
Jan 07, 2016 17.12 17.54 16.85 17.09 9,190 -0.69(-3.88%)
Jan 06, 2016 17.84 17.84 17.31 17.78 11,029 -0.30(-1.66%)
Jan 05, 2016 18.20 18.20 17.78 18.08 11,922 +0.14(+0.79%)
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.