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, 2009 7.300 7.300 7.200 7.250 1,208 +0.00(+0.00%)
Jun 29, 2009 7.400 7.400 7.200 7.250 3,700 +0.04(+0.55%)
Jun 26, 2009 7.280 7.300 7.210 7.210 2,600 -0.09(-1.23%)
Jun 25, 2009 7.280 7.300 7.280 7.300 860 +0.02(+0.27%)
Jun 24, 2009 7.610 7.610 6.980 7.280 4,416 +0.25(+3.56%)
Jun 23, 2009 7.230 7.230 6.840 7.030 3,650 +0.34(+5.08%)
Jun 22, 2009 6.700 6.700 6.690 6.690 1,000 -0.01(-0.15%)
Jun 19, 2009 6.990 6.990 6.690 6.700 1,900 -0.14(-2.05%)
Jun 18, 2009 6.840 6.840 6.840 6.840 100 -0.01(-0.15%)
Jun 17, 2009 6.840 6.850 6.840 6.850 1,400 +0.01(+0.15%)
Jun 16, 2009 6.850 7.090 6.840 6.840 6,080 +0.00(+0.00%)
Jun 15, 2009 6.970 6.970 6.820 6.840 2,000 -0.22(-3.12%)
Jun 12, 2009 7.060 7.060 7.060 7.060 200 +0.00(+0.00%)
Jun 11, 2009 6.950 7.060 6.950 7.060 700 -0.04(-0.56%)
Jun 09, 2009 7.100 7.100 7.100 7.100 0 -0.14(-1.93%)
Jun 08, 2009 7.160 7.240 7.010 7.240 960 -0.06(-0.82%)
Jun 05, 2009 7.150 7.750 7.150 7.300 3,400 +0.30(+4.29%)
Jun 04, 2009 7.060 7.060 6.890 7.000 5,800 -0.35(-4.76%)
Jun 03, 2009 7.180 7.350 6.890 7.350 7,600 +0.17(+2.37%)
Jun 02, 2009 7.460 7.950 7.120 7.180 14,350 -0.42(-5.53%)
Jun 01, 2009 7.840 7.840 7.600 7.600 2,325 -0.30(-3.80%)
May 29, 2009 8.000 8.000 7.900 7.900 2,800 -0.22(-2.71%)
May 28, 2009 8.260 8.300 8.060 8.120 5,320 -0.63(-7.20%)
May 27, 2009 8.800 8.850 8.400 8.750 12,730 -0.13(-1.46%)
May 26, 2009 8.300 8.880 8.160 8.880 30,610 +0.59(+7.14%)
May 22, 2009 8.110 8.400 8.100 8.288 5,025 +0.19(+2.32%)
May 21, 2009 8.530 8.530 7.900 8.100 5,600 +0.30(+3.85%)
May 20, 2009 8.370 8.370 7.650 7.800 4,070 +0.10(+1.30%)
May 19, 2009 8.030 8.450 7.700 7.700 2,900 +0.00(+0.00%)
May 18, 2009 8.050 8.050 7.400 7.700 7,750 +0.30(+4.05%)
May 15, 2009 7.760 8.000 7.400 7.400 3,280 -0.25(-3.27%)
May 14, 2009 7.510 7.650 6.870 7.650 11,194 +0.05(+0.66%)
May 13, 2009 7.850 8.000 7.600 7.600 8,950 -0.40(-5.00%)
May 12, 2009 8.690 8.690 7.990 8.000 7,900 -0.05(-0.60%)
May 11, 2009 8.420 8.500 7.900 8.049 11,275 +0.19(+2.40%)
May 08, 2009 8.780 8.780 7.750 7.860 10,495 -0.24(-2.96%)
May 07, 2009 8.000 8.200 7.990 8.100 5,800 +0.10(+1.25%)
May 06, 2009 8.350 8.500 7.200 8.000 24,320 -0.20(-2.44%)
May 05, 2009 8.120 8.310 7.810 8.200 8,100 +0.07(+0.86%)
May 04, 2009 7.490 8.130 7.490 8.130 7,820 +0.83(+11.37%)
May 01, 2009 7.350 7.350 7.300 7.300 1,500 -0.05(-0.68%)
Apr 30, 2009 7.500 7.500 7.350 7.350 2,815 -0.15(-2.00%)
Apr 29, 2009 8.060 8.060 7.480 7.500 6,000 +0.06(+0.81%)
Apr 28, 2009 7.250 7.440 7.250 7.440 16,035 +0.21(+2.90%)
Apr 27, 2009 7.250 7.450 7.050 7.230 4,200 +0.18(+2.55%)
Apr 24, 2009 7.250 7.250 7.000 7.050 1,700 -0.25(-3.42%)
Apr 23, 2009 7.460 7.481 7.020 7.300 5,390 +0.10(+1.39%)
Apr 22, 2009 7.000 7.250 7.000 7.200 1,600 +0.21(+3.00%)
Apr 21, 2009 7.460 7.460 6.990 6.990 1,000 +0.01(+0.14%)
Apr 20, 2009 6.740 7.220 6.740 6.980 4,200 +0.24(+3.56%)
Apr 17, 2009 7.070 7.300 6.700 6.740 5,385 -0.33(-4.67%)
Apr 16, 2009 7.070 7.070 6.880 7.070 3,100 +0.02(+0.28%)
Apr 15, 2009 6.700 7.066 6.700 7.050 5,230 +0.55(+8.46%)
Apr 14, 2009 6.400 6.500 6.350 6.500 3,900 +0.05(+0.78%)
Apr 13, 2009 7.200 7.200 6.450 6.450 6,690 -0.25(-3.73%)
Apr 09, 2009 6.120 6.850 6.120 6.700 7,313 +0.48(+7.72%)
Apr 08, 2009 5.900 6.580 5.650 6.220 11,100 +0.52(+9.12%)
Apr 07, 2009 5.600 5.700 5.600 5.700 800 -0.10(-1.72%)
Apr 06, 2009 5.830 6.000 5.800 5.800 9,114 +0.13(+2.29%)
Apr 03, 2009 6.030 6.030 5.662 5.670 3,572 -0.11(-1.90%)
Apr 02, 2009 5.600 5.790 5.530 5.780 12,941 +0.27(+4.90%)
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.