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 (%)
Jun 30, 2008 12.75 12.75 12.40 12.40 800 -0.40(-3.13%)
Jun 27, 2008 13.00 13.00 12.71 12.80 3,800 -0.03(-0.23%)
Jun 26, 2008 13.00 13.00 12.83 12.83 6,000 -0.28(-2.14%)
Jun 25, 2008 12.71 13.11 12.71 13.11 1,300 +0.11(+0.85%)
Jun 24, 2008 12.90 13.00 12.90 13.00 1,100 -0.05(-0.38%)
Jun 23, 2008 13.05 13.25 13.05 13.05 1,600 +0.15(+1.16%)
Jun 20, 2008 13.64 13.64 12.80 12.90 11,930 -0.65(-4.80%)
Jun 19, 2008 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Jun 18, 2008 13.66 13.75 13.55 13.55 3,100 +0.09(+0.67%)
Jun 17, 2008 13.51 13.51 13.26 13.46 800 -0.14(-1.03%)
Jun 16, 2008 13.60 14.00 13.60 13.60 900 +0.20(+1.49%)
Jun 13, 2008 13.40 13.40 13.40 13.40 600 -0.00(-0.00%)
Jun 12, 2008 13.40 13.40 13.40 13.40 300 -0.20(-1.47%)
Jun 11, 2008 13.55 13.60 13.55 13.60 600 -0.15(-1.09%)
Jun 10, 2008 13.60 13.75 13.55 13.75 1,900 -0.12(-0.87%)
Jun 09, 2008 14.25 14.25 13.87 13.87 2,900 -0.33(-2.32%)
Jun 06, 2008 14.22 14.42 13.63 14.20 2,365 -0.10(-0.70%)
Jun 05, 2008 14.22 15.58 14.20 14.30 3,521 +0.26(+1.85%)
Jun 04, 2008 14.45 14.45 14.04 14.04 2,628 -0.26(-1.78%)
Jun 03, 2008 14.41 14.41 14.26 14.29 2,000 -0.12(-0.80%)
Jun 02, 2008 14.60 14.60 14.41 14.41 300 -0.09(-0.62%)
May 30, 2008 14.75 16.26 14.50 14.50 3,430 -0.50(-3.33%)
May 29, 2008 15.06 15.06 14.89 15.00 2,300 -0.44(-2.85%)
May 28, 2008 15.37 15.44 15.37 15.44 1,900 +0.24(+1.58%)
May 27, 2008 15.20 15.20 15.20 15.20 600 +0.00(+0.00%)
May 26, 2008 15.10 15.30 15.10 15.20 0 +0.00(+0.00%)
May 23, 2008 15.10 15.30 15.10 15.20 3,323 -0.10(-0.65%)
May 22, 2008 15.46 15.46 15.06 15.30 4,098 -0.30(-1.92%)
May 21, 2008 15.60 15.60 15.55 15.60 1,340 +0.08(+0.52%)
May 20, 2008 15.25 15.52 15.25 15.52 900 +0.00(+0.00%)
May 19, 2008 15.45 15.52 15.45 15.52 3,174 +0.09(+0.58%)
May 16, 2008 15.21 15.43 15.21 15.43 1,700 +0.40(+2.66%)
May 15, 2008 15.21 15.21 15.01 15.03 1,200 -0.18(-1.18%)
May 14, 2008 14.74 15.21 14.74 15.21 3,300 +0.51(+3.47%)
May 13, 2008 14.95 14.95 14.70 14.70 3,400 -0.29(-1.93%)
May 12, 2008 15.00 15.00 14.65 14.99 2,500 -0.01(-0.07%)
May 09, 2008 15.00 15.30 15.00 15.00 7,667 -0.20(-1.32%)
May 08, 2008 14.51 15.20 14.51 15.20 10,225 +0.68(+4.68%)
May 07, 2008 14.51 14.89 14.31 14.52 5,714 +0.01(+0.07%)
May 06, 2008 13.02 14.70 13.02 14.51 28,860 +1.52(+11.70%)
May 05, 2008 12.95 12.99 12.95 12.99 700 +0.04(+0.31%)
May 02, 2008 12.90 12.95 12.90 12.95 1,000 +0.02(+0.15%)
May 01, 2008 12.57 12.95 12.57 12.93 2,786 +0.47(+3.77%)
Apr 30, 2008 12.40 12.46 12.40 12.46 2,700 -0.01(-0.08%)
Apr 29, 2008 12.40 17.89 12.35 12.47 10,315 +0.23(+1.88%)
Apr 28, 2008 11.98 12.45 11.70 12.24 11,510 +0.01(+0.08%)
Apr 25, 2008 11.78 12.23 11.78 12.23 900 +0.38(+3.21%)
Apr 24, 2008 11.75 11.85 11.65 11.85 1,700 +0.20(+1.72%)
Apr 23, 2008 11.64 11.65 11.20 11.65 3,800 +0.15(+1.30%)
Apr 22, 2008 11.65 11.65 11.50 11.50 4,700 +0.00(+0.00%)
Apr 21, 2008 11.45 11.65 11.45 11.50 17,200 -0.15(-1.29%)
Apr 18, 2008 11.85 11.85 11.64 11.65 22,900 +0.00(+0.00%)
Apr 17, 2008 11.55 11.70 11.38 11.65 4,000 +0.10(+0.87%)
Apr 16, 2008 11.70 11.70 11.54 11.55 900 -0.10(-0.86%)
Apr 15, 2008 11.61 11.95 11.53 11.65 8,700 -0.10(-0.85%)
Apr 14, 2008 12.00 12.00 11.75 11.75 1,100 -0.25(-2.08%)
Apr 11, 2008 11.90 12.25 11.90 12.00 5,800 +0.12(+0.97%)
Apr 10, 2008 11.92 11.92 11.75 11.88 1,600 -0.02(-0.13%)
Apr 09, 2008 12.02 12.02 11.90 11.90 4,500 -0.10(-0.83%)
Apr 08, 2008 12.03 12.15 11.80 12.00 4,700 -0.13(-1.07%)
Apr 07, 2008 12.25 12.25 11.68 12.13 8,400 +0.12(+1.00%)
Apr 04, 2008 11.40 12.01 11.40 12.01 13,400 +0.42(+3.62%)
Apr 03, 2008 11.25 11.59 11.25 11.59 3,600 +0.14(+1.22%)
Apr 02, 2008 11.05 11.59 11.00 11.45 17,200 +0.45(+4.09%)
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.