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 (%)
May 11, 2018 8.843 8.843 8.843 0 -3.58(-28.83%)
May 10, 2018 12.50 12.50 12.43 12.43 444 -0.22(-1.78%)
May 09, 2018 12.18 12.65 12.15 12.65 5,929 +0.40(+3.27%)
May 08, 2018 11.64 12.45 11.62 12.25 28,683 +0.53(+4.52%)
May 07, 2018 11.77 11.81 11.60 11.72 2,734 -0.04(-0.34%)
May 04, 2018 11.74 11.89 11.60 11.76 6,546 -0.06(-0.49%)
May 03, 2018 11.70 11.82 11.60 11.82 3,869 +0.07(+0.58%)
May 02, 2018 11.97 11.97 11.75 11.75 363 -0.02(-0.17%)
May 01, 2018 12.00 12.00 11.52 11.77 5,596 -0.13(-1.10%)
Apr 30, 2018 11.90 11.90 11.87 11.90 2,336 +0.00(+0.00%)
Apr 27, 2018 11.95 12.10 11.90 11.90 3,940 +0.10(+0.85%)
Apr 26, 2018 12.00 12.10 11.80 11.80 3,935 -0.13(-1.05%)
Apr 25, 2018 11.93 12.23 11.81 11.93 14,341 -0.08(-0.70%)
Apr 24, 2018 11.73 12.29 11.73 12.01 4,542 -0.12(-0.95%)
Apr 23, 2018 12.22 12.47 12.13 12.13 7,465 -0.11(-0.93%)
Apr 20, 2018 12.35 12.45 12.24 12.24 7,381 -0.17(-1.38%)
Apr 19, 2018 12.72 12.72 12.13 12.41 2,437 -0.39(-3.05%)
Apr 18, 2018 12.34 12.80 12.34 12.80 20,184 +0.46(+3.73%)
Apr 17, 2018 12.13 12.50 12.13 12.34 14,468 +0.09(+0.73%)
Apr 16, 2018 11.58 12.25 11.50 12.25 21,968 +0.56(+4.79%)
Apr 13, 2018 11.14 11.69 11.01 11.69 8,058 +0.64(+5.79%)
Apr 12, 2018 11.00 11.31 11.00 11.05 12,505 +0.05(+0.45%)
Apr 11, 2018 11.40 11.40 10.95 11.00 182,229 -0.30(-2.65%)
Apr 10, 2018 11.01 11.61 10.99 11.30 73,387 +0.43(+3.96%)
Apr 09, 2018 10.15 10.99 10.15 10.87 56,255 +0.78(+7.73%)
Apr 06, 2018 10.15 10.15 10.02 10.09 33,650 +0.13(+1.31%)
Apr 05, 2018 10.17 10.50 9.530 9.960 12,858 -0.24(-2.35%)
Apr 04, 2018 10.29 10.29 10.00 10.20 15,315 +0.04(+0.39%)
Apr 03, 2018 10.35 10.35 10.03 10.16 29,598 -0.30(-2.87%)
Apr 02, 2018 10.52 11.00 10.01 10.46 47,816 +0.06(+0.58%)
Mar 29, 2018 10.40 10.40 10.40 0 -0.04(-0.38%)
Mar 28, 2018 10.16 10.96 10.00 10.44 19,572 +0.06(+0.58%)
Mar 27, 2018 10.59 10.59 10.00 10.38 6,310 +0.21(+2.06%)
Mar 26, 2018 11.00 11.00 10.17 10.17 892 +0.02(+0.19%)
Mar 23, 2018 10.10 10.47 10.00 10.15 3,679 +0.25(+2.53%)
Mar 22, 2018 9.900 10.26 9.870 9.900 18,098 -0.47(-4.53%)
Mar 21, 2018 10.20 10.61 10.13 10.37 36,334 +0.11(+1.07%)
Mar 20, 2018 10.23 10.29 10.23 10.26 1,800 +0.01(+0.10%)
Mar 19, 2018 10.50 10.51 9.208 10.25 46,531 -0.35(-3.30%)
Mar 16, 2018 10.94 11.20 10.50 10.60 26,180 -0.34(-3.11%)
Mar 15, 2018 12.16 12.16 10.79 10.94 47,511 -1.06(-8.83%)
Mar 14, 2018 11.49 12.61 11.49 12.00 27,259 +0.60(+5.26%)
Mar 13, 2018 7.660 11.46 7.660 11.40 116,703 +3.99(+53.85%)
Mar 12, 2018 6.280 7.530 6.280 7.410 33,352 +1.08(+17.06%)
Mar 09, 2018 6.400 6.410 6.250 6.330 23,654 -0.07(-1.09%)
Mar 08, 2018 6.500 6.599 6.400 6.400 13,402 -0.00(-0.00%)
Mar 07, 2018 6.400 6.400 8,505 -0.09(-1.39%)
Mar 06, 2018 6.590 6.760 6.480 6.490 18,942 -0.10(-1.52%)
Mar 05, 2018 6.410 6.880 6.400 6.590 10,242 +0.03(+0.46%)
Mar 02, 2018 6.360 6.780 5.901 6.560 28,699 +0.16(+2.48%)
Mar 01, 2018 6.700 6.700 6.250 6.401 64,372 -0.49(-7.10%)
Feb 28, 2018 7.350 7.436 6.720 6.890 75,259 -0.79(-10.29%)
Feb 27, 2018 7.388 7.720 6.800 7.680 82,785 +0.67(+9.56%)
Feb 26, 2018 9.300 9.310 6.825 7.010 156,343 -1.63(-18.87%)
Feb 23, 2018 9.100 9.100 8.200 8.640 100,181 -0.36(-4.00%)
Feb 22, 2018 7.720 9.250 7.350 9.000 76,592 +1.22(+15.68%)
Feb 21, 2018 10.25 10.90 7.230 7.780 136,057 -7.89(-50.35%)
Feb 20, 2018 15.51 15.76 15.50 15.67 15,593 -0.06(-0.38%)
Feb 16, 2018 15.73 15.73 15.73 0 +0.35(+2.28%)
Feb 15, 2018 14.98 15.40 14.98 15.38 9,918 +0.27(+1.79%)
Feb 14, 2018 15.01 15.34 14.77 15.11 10,824 -0.37(-2.39%)
Feb 13, 2018 15.40 15.86 14.49 15.48 8,516 -0.46(-2.89%)
Feb 12, 2018 16.20 16.20 15.75 15.94 4,661 -0.16(-0.99%)
Feb 09, 2018 16.25 16.25 15.56 16.10 12,500 -0.15(-0.92%)
Feb 08, 2018 16.29 16.39 16.10 16.25 4,906 -0.15(-0.91%)
Feb 07, 2018 16.25 16.51 16.01 16.40 33,123 +0.11(+0.68%)
Feb 06, 2018 16.50 16.78 16.00 16.29 36,558 -0.21(-1.27%)
Feb 05, 2018 16.69 17.10 16.40 16.50 7,138 -0.13(-0.78%)
Feb 02, 2018 17.21 17.35 16.40 16.63 22,429 -0.49(-2.86%)
Feb 01, 2018 17.16 17.48 16.96 17.12 31,843 +0.07(+0.41%)
Jan 31, 2018 16.52 17.30 16.52 17.05 27,417 +0.46(+2.77%)
Jan 30, 2018 16.60 16.60 16.59 16,421 -0.01(-0.06%)
Jan 29, 2018 16.39 16.71 16.37 16.60 24,405 +0.26(+1.56%)
Jan 26, 2018 15.45 16.34 15.45 16.34 19,034 +0.64(+4.11%)
Jan 25, 2018 16.00 16.00 15.70 15.70 12,953 -0.19(-1.20%)
Jan 24, 2018 15.35 16.00 15.20 15.89 22,644 +0.69(+4.54%)
Jan 23, 2018 13.40 15.35 13.40 15.20 36,016 +1.52(+11.11%)
Jan 22, 2018 13.83 13.83 13.33 13.68 12,854 -0.20(-1.44%)
Jan 19, 2018 13.53 13.88 13.50 13.88 28,079 +0.47(+3.50%)
Jan 18, 2018 13.22 13.41 13.22 13.41 6,186 +0.26(+1.98%)
Jan 17, 2018 13.10 13.42 12.51 13.15 13,450 +0.03(+0.19%)
Jan 16, 2018 12.45 13.41 12.41 13.12 14,106 +0.67(+5.42%)
Jan 12, 2018 12.45 12.45 12.45 0 +0.00(+0.00%)
Jan 11, 2018 12.40 12.45 12.40 12.45 4,993 +0.01(+0.12%)
Jan 10, 2018 12.37 12.47 12.37 12.44 41,071 -0.01(-0.12%)
Jan 09, 2018 12.40 12.49 12.40 12.45 31,150 +0.04(+0.32%)
Jan 08, 2018 12.46 12.47 12.32 12.41 12,937 -0.06(-0.48%)
Jan 05, 2018 12.50 12.51 12.40 12.47 88,826 +0.02(+0.16%)
Jan 04, 2018 12.43 12.47 12.30 12.45 44,924 +0.02(+0.16%)
Jan 03, 2018 12.45 12.45 12.18 12.43 5,917 -0.02(-0.16%)
Jan 02, 2018 12.42 12.88 12.18 12.45 55,685 +0.30(+2.47%)
Dec 29, 2017 12.15 12.15 12.15 0 +0.14(+1.16%)
Dec 28, 2017 11.87 12.03 11.84 12.01 23,566 +0.24(+2.07%)
Dec 27, 2017 11.60 12.08 11.60 11.77 12,521 -0.23(-1.94%)
Dec 26, 2017 11.80 12.00 10.96 12.00 49,491 -0.26(-2.12%)
Dec 22, 2017 12.45 12.45 12.19 12.26 32,464 -0.06(-0.52%)
Dec 21, 2017 12.39 12.41 12.32 12.32 10,868 -0.03(-0.21%)
Dec 20, 2017 12.42 12.49 12.35 12.35 43,412 -0.15(-1.20%)
Dec 19, 2017 12.51 12.55 12.25 12.50 49,296 -0.09(-0.72%)
Dec 18, 2017 12.60 12.69 12.52 12.59 20,661 +0.01(+0.08%)
Dec 15, 2017 12.60 12.70 12.55 12.58 78,616 -0.02(-0.16%)
Dec 14, 2017 12.59 12.61 12.40 12.60 76,524 +0.00(+0.00%)
Dec 13, 2017 12.60 12.60 12.55 12.60 63,491 +0.05(+0.40%)
Dec 12, 2017 12.30 12.64 12.22 12.55 70,171 +0.05(+0.40%)
Dec 11, 2017 12.51 12.51 12.23 12.50 8,003 +0.02(+0.16%)
Dec 08, 2017 12.73 12.73 12.13 12.48 39,296 +0.14(+1.13%)
Dec 07, 2017 12.34 12.42 12.02 12.34 32,109 +0.00(+0.00%)
Dec 06, 2017 12.35 12.53 12.20 12.34 45,754 +0.02(+0.16%)
Dec 05, 2017 12.50 12.50 12.10 12.32 52,792 -0.18(-1.44%)
Dec 04, 2017 12.53 12.69 12.43 12.50 28,781 +0.05(+0.40%)
Dec 01, 2017 12.83 12.83 11.71 12.45 69,860 -0.37(-2.89%)
Nov 30, 2017 13.01 13.01 12.70 12.82 28,814 -0.58(-4.33%)
Nov 29, 2017 13.06 13.44 12.97 13.40 124,716 +0.31(+2.37%)
Nov 28, 2017 13.10 13.10 12.97 13.09 24,400 -0.06(-0.46%)
Nov 27, 2017 13.20 13.20 12.97 13.15 17,105 -0.18(-1.38%)
Nov 24, 2017 13.09 13.33 13.09 13.33 1,453 +0.28(+2.17%)
Nov 22, 2017 13.10 13.10 12.96 13.05 8,076 +0.05(+0.38%)
Nov 21, 2017 13.10 13.10 12.96 13.00 40,078 -0.04(-0.31%)
Nov 20, 2017 13.00 13.70 12.98 13.04 28,999 +0.05(+0.38%)
Nov 17, 2017 13.00 13.05 12.95 12.99 56,593 -0.01(-0.08%)
Nov 16, 2017 12.92 13.19 12.92 13.00 19,520 +0.00(+0.00%)
Nov 15, 2017 13.00 13.05 12.79 13.00 39,729 +0.00(+0.00%)
Nov 14, 2017 12.93 13.19 12.85 13.00 71,948 +0.00(+0.00%)
Nov 13, 2017 12.95 13.35 12.80 13.00 38,161 +0.27(+2.12%)
Nov 10, 2017 12.51 12.92 12.51 12.73 7,831 +0.17(+1.35%)
Nov 09, 2017 12.56 12.87 12.40 12.56 28,230 +0.30(+2.45%)
Nov 08, 2017 13.03 13.10 12.09 12.26 47,394 -0.80(-6.13%)
Nov 07, 2017 13.27 13.80 13.03 13.06 63,027 -0.17(-1.28%)
Nov 06, 2017 13.31 13.35 13.00 13.23 142,806 -0.09(-0.68%)
Nov 03, 2017 13.29 13.37 13.15 13.32 20,000 +0.07(+0.53%)
Nov 02, 2017 13.80 13.80 12.84 13.25 92,806 -0.05(-0.38%)
Nov 01, 2017 13.22 13.30 13.20 13.30 37,666 -0.03(-0.23%)
Oct 31, 2017 13.21 13.57 13.21 13.33 16,122 +0.03(+0.23%)
Oct 30, 2017 13.25 13.30 13.20 13.30 22,784 +0.00(+0.00%)
Oct 27, 2017 13.25 13.30 13.21 13.30 16,736 +0.26(+1.99%)
Oct 26, 2017 13.44 13.44 13.04 13.04 41,020 -0.20(-1.51%)
Oct 25, 2017 13.20 13.49 13.10 13.24 91,166 +0.04(+0.30%)
Oct 24, 2017 13.10 13.31 13.05 13.20 90,371 +0.17(+1.30%)
Oct 23, 2017 12.72 13.26 12.72 13.03 81,677 -0.22(-1.66%)
Oct 20, 2017 13.60 13.75 13.00 13.25 99,929 -0.04(-0.30%)
Oct 19, 2017 13.54 13.80 13.10 13.29 29,175 -0.39(-2.85%)
Oct 18, 2017 12.93 13.68 12.50 13.68 94,153 +1.21(+9.70%)
Oct 17, 2017 13.15 13.20 12.40 12.47 113,173 -0.53(-4.08%)
Oct 16, 2017 13.50 13.94 12.88 13.00 71,342 -0.30(-2.26%)
Oct 13, 2017 14.00 14.00 13.12 13.30 30,399 -0.39(-2.85%)
Oct 12, 2017 13.63 13.75 13.51 13.69 6,279 -0.06(-0.44%)
Oct 11, 2017 13.99 14.00 13.65 13.75 23,961 +0.15(+1.10%)
Oct 10, 2017 13.70 13.97 13.50 13.60 22,662 -0.15(-1.09%)
Oct 09, 2017 13.69 14.00 13.31 13.75 37,229 +0.22(+1.63%)
Oct 06, 2017 13.29 13.55 13.18 13.53 21,683 +0.09(+0.67%)
Oct 05, 2017 13.83 13.83 13.33 13.44 9,039 -0.12(-0.88%)
Oct 04, 2017 13.77 13.91 13.00 13.56 29,531 +0.01(+0.07%)
Oct 03, 2017 14.07 14.26 13.33 13.55 52,305 -0.70(-4.91%)
Oct 02, 2017 14.40 14.57 14.14 14.25 57,019 -0.05(-0.35%)
Sep 29, 2017 14.04 14.75 13.94 14.30 63,255 +0.50(+3.62%)
Sep 28, 2017 13.34 13.80 13.05 13.80 129,427 +0.45(+3.37%)
Sep 27, 2017 12.08 13.35 12.01 13.35 48,873 +1.05(+8.54%)
Sep 26, 2017 11.80 12.30 11.80 12.30 35,302 +0.35(+2.93%)
Sep 25, 2017 12.14 12.14 11.63 11.95 20,649 -0.16(-1.32%)
Sep 22, 2017 12.26 12.34 12.11 12.11 9,040 -0.14(-1.14%)
Sep 21, 2017 12.05 12.30 11.97 12.25 21,169 +0.13(+1.07%)
Sep 20, 2017 12.16 12.30 11.51 12.12 66,078 -0.03(-0.25%)
Sep 19, 2017 12.51 12.95 11.73 12.15 58,037 -0.33(-2.64%)
Sep 18, 2017 11.70 12.70 11.70 12.48 81,455 +0.79(+6.76%)
Sep 15, 2017 11.60 12.40 11.21 11.69 91,098 +0.09(+0.77%)
Sep 14, 2017 9.460 11.61 8.730 11.60 153,943 +2.14(+22.62%)
Sep 13, 2017 9.550 9.550 8.356 9.460 217,371 -0.37(-3.76%)
Sep 12, 2017 10.70 10.70 9.780 9.830 176,715 -0.87(-8.13%)
Sep 11, 2017 10.75 10.86 10.21 10.70 122,738 +0.00(+0.00%)
Sep 08, 2017 12.94 12.94 10.57 10.70 185,634 -2.27(-17.50%)
Sep 07, 2017 13.46 13.46 12.61 12.97 123,040 -0.45(-3.35%)
Sep 06, 2017 13.47 13.50 13.16 13.42 36,814 +0.20(+1.53%)
Sep 05, 2017 13.45 13.50 13.15 13.22 37,501 -0.38(-2.81%)
Sep 01, 2017 13.50 13.70 13.40 13.60 35,927 +0.04(+0.29%)
Aug 31, 2017 13.50 13.99 12.83 13.56 71,605 +0.06(+0.44%)
Aug 30, 2017 13.32 14.00 13.32 13.50 51,396 -0.50(-3.57%)
Aug 29, 2017 13.80 14.34 13.62 14.00 60,023 +0.20(+1.45%)
Aug 28, 2017 13.82 13.85 13.54 13.80 47,958 -0.01(-0.07%)
Aug 25, 2017 13.88 14.03 13.10 13.81 93,257 -0.13(-0.93%)
Aug 24, 2017 13.76 14.47 13.63 13.94 33,909 -0.04(-0.29%)
Aug 23, 2017 13.72 14.30 13.63 13.98 34,708 -0.02(-0.14%)
Aug 22, 2017 13.70 14.97 13.56 14.00 65,542 +0.24(+1.74%)
Aug 21, 2017 14.49 14.49 12.73 13.76 188,256 -0.93(-6.33%)
Aug 18, 2017 15.02 15.51 14.14 14.69 125,696 -0.55(-3.61%)
Aug 17, 2017 16.49 16.96 14.34 15.24 90,697 -1.26(-7.64%)
Aug 16, 2017 17.45 17.83 16.17 16.50 83,735 -1.30(-7.30%)
Aug 15, 2017 18.14 18.14 17.31 17.80 39,601 -0.44(-2.41%)
Aug 14, 2017 18.06 18.56 18.04 18.24 40,493 -0.31(-1.67%)
Aug 11, 2017 17.28 18.71 17.10 18.55 64,740 +1.31(+7.60%)
Aug 10, 2017 18.34 18.34 15.55 17.24 156,963 -1.12(-6.10%)
Aug 09, 2017 19.36 19.42 18.00 18.36 70,008 -1.19(-6.09%)
Aug 08, 2017 19.48 19.65 19.36 19.55 15,854 +0.06(+0.31%)
Aug 07, 2017 19.64 19.84 19.30 19.49 26,571 -0.01(-0.05%)
Aug 04, 2017 19.16 19.70 18.88 19.50 46,275 +0.19(+0.98%)
Aug 03, 2017 20.81 20.84 19.14 19.31 98,005 -1.58(-7.56%)
Aug 02, 2017 21.00 21.12 20.48 20.89 40,656 -0.15(-0.71%)
Aug 01, 2017 21.12 21.12 20.87 21.04 5,969 -0.13(-0.61%)
Jul 31, 2017 21.13 21.17 20.95 21.17 20,502 -0.01(-0.05%)
Jul 28, 2017 20.94 21.18 20.86 21.18 7,763 +0.28(+1.34%)
Jul 27, 2017 20.85 20.90 20.80 20.90 6,477 +0.03(+0.15%)
Jul 26, 2017 20.92 21.20 20.72 20.87 23,548 -0.06(-0.29%)
Jul 25, 2017 20.76 20.95 20.70 20.93 8,369 -0.00(-0.00%)
Jul 24, 2017 20.87 20.95 20.76 20.93 10,879 +0.17(+0.83%)
Jul 21, 2017 20.75 20.82 20.65 20.76 3,551 +0.01(+0.03%)
Jul 20, 2017 20.73 20.75 20.46 20.75 826 +0.06(+0.29%)
Jul 19, 2017 20.44 20.85 20.44 20.69 10,503 +0.29(+1.42%)
Jul 18, 2017 20.48 20.48 20.35 20.40 3,571 -0.08(-0.39%)
Jul 17, 2017 20.35 20.48 20.25 20.48 6,941 +0.09(+0.44%)
Jul 14, 2017 20.40 20.45 20.21 20.39 9,955 -0.01(-0.07%)
Jul 13, 2017 20.36 20.41 20.33 20.40 676 -0.00(-0.01%)
Jul 12, 2017 20.45 20.45 20.33 20.41 1,718 +0.07(+0.37%)
Jul 11, 2017 20.37 20.42 20.33 20.33 4,330 -0.15(-0.73%)
Jul 10, 2017 20.31 20.48 20.31 20.48 5,046 +0.00(+0.00%)
Jul 07, 2017 20.48 20.48 20.37 20.48 5,920 -0.02(-0.10%)
Jul 06, 2017 20.35 20.50 20.31 20.50 10,987 +0.10(+0.49%)
Jul 05, 2017 20.67 20.67 20.33 20.40 12,459 -0.16(-0.78%)
Jul 03, 2017 20.70 20.75 20.39 20.56 2,382 -0.04(-0.19%)
Jun 30, 2017 20.65 20.67 20.35 20.60 25,451 +0.00(+0.00%)
Jun 29, 2017 20.48 20.70 20.17 20.60 16,150 +0.17(+0.85%)
Jun 28, 2017 20.28 20.58 20.21 20.43 10,353 -0.08(-0.41%)
Jun 27, 2017 20.75 20.75 20.21 20.51 24,664 -0.05(-0.23%)
Jun 26, 2017 20.17 20.77 20.17 20.56 21,636 +0.37(+1.82%)
Jun 23, 2017 20.14 20.50 19.76 20.19 28,526 +0.18(+0.90%)
Jun 22, 2017 20.26 20.26 19.90 20.01 18,627 -0.16(-0.79%)
Jun 21, 2017 20.52 20.53 19.80 20.17 48,072 -0.36(-1.75%)
Jun 20, 2017 20.63 20.63 20.42 20.53 16,972 -0.11(-0.53%)
Jun 19, 2017 20.30 20.64 20.21 20.64 13,196 +0.27(+1.33%)
Jun 16, 2017 20.31 20.37 20.26 20.37 3,918 +0.06(+0.29%)
Jun 15, 2017 20.12 20.31 20.12 20.31 1,748 +0.06(+0.30%)
Jun 14, 2017 20.26 20.33 20.15 20.25 5,473 +0.06(+0.30%)
Jun 13, 2017 20.19 20.55 20.19 20.19 5,033 +0.00(+0.00%)
Jun 12, 2017 20.23 20.43 20.02 20.19 3,201 -0.02(-0.10%)
Jun 09, 2017 20.12 20.30 20.10 20.21 1,355 -0.05(-0.23%)
Jun 08, 2017 20.30 20.30 20.10 20.26 1,970 +0.09(+0.43%)
Jun 07, 2017 20.11 20.33 20.11 20.17 10,526 -0.07(-0.35%)
Jun 06, 2017 20.20 20.42 20.17 20.24 10,823 +0.01(+0.05%)
Jun 05, 2017 20.30 20.67 20.10 20.23 19,944 -0.22(-1.08%)
Jun 02, 2017 20.46 20.46 20.13 20.45 12,396 +0.35(+1.74%)
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.