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 31, 2017 20.82 20.90 20.51 20.60 7,622 -0.30(-1.43%)
May 30, 2017 20.98 21.28 20.77 20.90 13,683 -0.50(-2.34%)
May 26, 2017 21.30 21.45 21.20 21.40 14,395 +0.06(+0.28%)
May 25, 2017 21.48 21.48 21.20 21.34 4,782 -0.06(-0.28%)
May 24, 2017 21.38 21.47 21.35 21.40 7,508 +0.02(+0.09%)
May 23, 2017 21.40 21.40 21.20 21.38 25,436 -0.00(-0.02%)
May 22, 2017 21.21 21.76 21.11 21.38 23,967 +0.33(+1.59%)
May 19, 2017 20.75 21.08 20.75 21.05 11,531 +0.21(+1.02%)
May 18, 2017 20.17 20.88 20.11 20.84 15,167 +0.39(+1.89%)
May 17, 2017 20.40 20.45 20.34 20.45 1,900 -0.05(-0.24%)
May 16, 2017 20.21 20.50 20.10 20.50 11,820 +0.31(+1.54%)
May 15, 2017 20.13 20.30 20.05 20.19 30,523 -0.00(-0.00%)
May 12, 2017 20.49 20.49 19.82 20.19 15,757 -0.19(-0.94%)
May 11, 2017 20.35 20.49 20.13 20.38 22,660 +0.03(+0.16%)
May 10, 2017 20.10 20.44 20.10 20.35 30,946 +0.20(+0.99%)
May 09, 2017 20.41 20.41 18.81 20.15 55,036 -0.33(-1.60%)
May 08, 2017 20.70 20.70 20.38 20.48 5,486 -0.25(-1.22%)
May 05, 2017 20.63 20.87 20.55 20.73 13,971 +0.23(+1.12%)
May 04, 2017 20.57 20.65 20.33 20.50 17,448 -0.13(-0.65%)
May 03, 2017 21.08 21.08 20.52 20.63 21,203 -0.46(-2.16%)
May 02, 2017 20.97 21.12 20.97 21.09 21,241 -0.07(-0.32%)
May 01, 2017 21.26 21.26 20.95 21.16 19,500 -0.13(-0.62%)
Apr 28, 2017 21.04 21.29 21.00 21.29 11,003 +0.24(+1.14%)
Apr 27, 2017 21.14 21.14 20.94 21.05 14,561 -0.00(-0.00%)
Apr 26, 2017 21.22 21.22 20.96 21.05 13,855 -0.09(-0.40%)
Apr 25, 2017 21.35 21.44 20.91 21.14 21,178 -0.21(-1.01%)
Apr 24, 2017 21.35 21.35 21.32 21.35 28,358 +0.02(+0.09%)
Apr 21, 2017 21.50 21.50 21.28 21.33 14,550 -0.17(-0.79%)
Apr 20, 2017 21.29 21.76 21.29 21.50 2,380 +0.22(+1.02%)
Apr 19, 2017 21.33 21.37 21.24 21.28 22,008 -0.04(-0.17%)
Apr 18, 2017 21.30 21.36 21.26 21.32 20,733 -0.06(-0.28%)
Apr 17, 2017 21.29 21.50 21.23 21.38 13,719 +0.13(+0.61%)
Apr 13, 2017 21.34 21.34 21.20 21.25 27,200 -0.22(-1.05%)
Apr 12, 2017 22.00 22.00 21.43 21.47 11,423 -0.53(-2.39%)
Apr 11, 2017 21.75 22.00 21.75 22.00 2,839 +0.25(+1.17%)
Apr 10, 2017 21.64 21.95 21.64 21.75 1,430 -0.00(-0.02%)
Apr 07, 2017 21.71 21.75 21.71 21.75 2,000 +0.16(+0.72%)
Apr 06, 2017 21.68 21.69 21.55 21.59 7,070 -0.11(-0.49%)
Apr 05, 2017 21.73 21.80 21.63 21.70 21,700 +0.18(+0.84%)
Apr 04, 2017 21.64 21.84 21.43 21.52 4,481 +0.10(+0.47%)
Apr 03, 2017 21.49 21.66 21.35 21.42 3,425 -0.05(-0.23%)
Mar 31, 2017 21.26 21.65 21.25 21.47 7,759 +0.23(+1.08%)
Mar 30, 2017 21.20 21.55 21.20 21.24 8,433 +0.08(+0.38%)
Mar 29, 2017 21.13 21.98 21.13 21.16 11,447 +0.04(+0.19%)
Mar 28, 2017 20.76 21.19 20.76 21.12 8,175 +0.21(+0.99%)
Mar 27, 2017 20.94 20.94 20.88 20.91 2,304 -0.06(-0.30%)
Mar 24, 2017 21.05 21.07 20.72 20.98 4,925 +0.07(+0.31%)
Mar 23, 2017 20.96 21.08 20.70 20.91 9,103 -0.05(-0.24%)
Mar 22, 2017 21.01 21.02 20.96 20.96 22,921 -0.04(-0.21%)
Mar 21, 2017 21.15 21.20 21.00 21.00 2,470 -0.09(-0.43%)
Mar 20, 2017 21.00 21.15 21.00 21.10 2,405 +0.09(+0.45%)
Mar 17, 2017 20.98 21.09 20.98 21.00 1,400 -0.13(-0.64%)
Mar 16, 2017 21.17 21.17 21.02 21.14 3,100 -0.03(-0.16%)
Mar 15, 2017 21.00 21.17 21.00 21.17 2,218 +0.14(+0.67%)
Mar 14, 2017 21.00 21.18 20.94 21.03 7,245 +0.04(+0.19%)
Mar 13, 2017 20.85 20.99 20.71 20.99 3,257 +0.10(+0.48%)
Mar 10, 2017 20.88 20.92 20.66 20.89 6,425 +0.01(+0.05%)
Mar 09, 2017 20.99 21.20 20.57 20.88 16,170 -0.11(-0.52%)
Mar 08, 2017 21.24 21.24 20.95 20.99 8,211 -0.31(-1.46%)
Mar 07, 2017 21.18 22.00 21.00 21.30 10,155 +0.11(+0.52%)
Mar 06, 2017 21.15 21.30 21.15 21.19 1,001 -0.10(-0.47%)
Mar 03, 2017 20.86 21.29 20.86 21.29 14,649 +0.22(+1.04%)
Mar 02, 2017 21.56 21.56 21.06 21.07 5,200 -0.69(-3.17%)
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.