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 (%)
Jul 31, 2007 15.14 15.25 10.25 11.17 68,700 -6.93(-38.29%)
Jul 27, 2007 18.25 18.50 18.10 18.10 11,400 -0.15(-0.82%)
Jul 26, 2007 18.20 18.30 17.95 18.25 7,000 -0.04(-0.22%)
Jul 25, 2007 18.00 18.55 17.85 18.29 10,200 +0.47(+2.64%)
Jul 24, 2007 18.00 18.05 17.25 17.82 12,400 -0.53(-2.89%)
Jul 23, 2007 18.60 18.60 17.65 18.35 16,000 -0.17(-0.92%)
Jul 20, 2007 19.50 19.50 18.30 18.52 21,800 -0.22(-1.17%)
Jul 19, 2007 18.60 19.50 18.60 18.74 20,900 +0.04(+0.21%)
Jul 18, 2007 19.25 19.50 18.25 18.70 24,500 -0.90(-4.59%)
Jul 17, 2007 20.70 20.70 19.56 19.60 13,800 -1.10(-5.31%)
Jul 16, 2007 20.82 20.82 20.70 20.70 7,300 +0.00(+0.00%)
Jul 13, 2007 21.00 21.00 20.50 20.70 4,400 -0.30(-1.43%)
Jul 12, 2007 21.65 21.65 19.66 21.00 24,000 -0.84(-3.85%)
Jul 11, 2007 22.40 22.40 21.56 21.84 10,300 -0.81(-3.58%)
Jul 10, 2007 23.05 23.05 22.60 22.65 5,000 -0.60(-2.58%)
Jul 09, 2007 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Jul 06, 2007 23.25 23.25 23.25 23.25 500 +0.12(+0.52%)
Jul 05, 2007 23.50 23.70 23.13 23.13 4,100 -0.27(-1.15%)
Jul 03, 2007 23.35 23.40 23.15 23.40 800 +0.04(+0.17%)
Jul 02, 2007 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Jun 29, 2007 23.30 23.36 23.30 23.36 1,200 +0.00(+0.00%)
Jun 28, 2007 23.21 23.36 22.96 23.36 3,100 -0.05(-0.21%)
Jun 27, 2007 23.41 23.41 23.41 23.41 0 +0.00(+0.00%)
Jun 26, 2007 23.69 23.69 23.41 23.41 2,900 -0.48(-2.01%)
Jun 25, 2007 23.55 23.89 23.51 23.89 1,400 +0.26(+1.10%)
Jun 22, 2007 24.01 24.01 23.56 23.63 2,300 -0.39(-1.62%)
Jun 21, 2007 24.05 24.23 24.02 24.02 2,200 -0.30(-1.23%)
Jun 20, 2007 24.30 24.32 24.30 24.32 700 -0.11(-0.45%)
Jun 19, 2007 24.26 24.46 24.06 24.43 5,400 +0.08(+0.33%)
Jun 18, 2007 24.45 24.45 24.35 24.35 1,200 -0.06(-0.25%)
Jun 15, 2007 24.50 24.50 24.30 24.41 900 -0.09(-0.37%)
Jun 14, 2007 24.65 24.85 24.45 24.50 2,800 -0.15(-0.61%)
Jun 13, 2007 24.65 24.65 24.45 24.65 400 +0.00(+0.00%)
Jun 12, 2007 24.85 24.85 24.65 24.65 800 +0.00(+0.00%)
Jun 11, 2007 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
Jun 08, 2007 24.26 24.65 24.25 24.65 900 +0.19(+0.78%)
Jun 07, 2007 24.46 24.46 24.46 24.46 0 +0.00(+0.00%)
Jun 06, 2007 24.52 24.72 24.46 24.46 1,000 +0.14(+0.58%)
Jun 05, 2007 24.52 24.52 24.32 24.32 500 +0.00(+0.00%)
Jun 04, 2007 24.45 24.57 24.32 24.32 1,000 -0.07(-0.29%)
Jun 01, 2007 24.50 24.50 24.25 24.39 1,300 -0.03(-0.12%)
May 31, 2007 24.36 24.58 24.25 24.42 1,200 -0.23(-0.93%)
May 30, 2007 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
May 29, 2007 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
May 25, 2007 24.45 24.65 24.45 24.65 400 +0.40(+1.65%)
May 24, 2007 24.70 24.95 24.25 24.25 6,100 -0.25(-1.02%)
May 23, 2007 24.50 24.50 24.50 24.50 300 -0.15(-0.61%)
May 22, 2007 24.50 24.65 24.50 24.65 300 -0.05(-0.20%)
May 21, 2007 24.85 24.85 24.70 24.70 2,700 -0.09(-0.36%)
May 18, 2007 24.85 24.85 24.79 24.79 500 +0.09(+0.36%)
May 17, 2007 24.53 24.75 24.33 24.70 3,100 -0.08(-0.32%)
May 16, 2007 24.88 24.89 24.68 24.78 1,000 -0.02(-0.08%)
May 15, 2007 24.98 24.98 24.80 24.80 600 -0.16(-0.64%)
May 14, 2007 24.95 24.96 24.95 24.96 1,700 -0.03(-0.12%)
May 11, 2007 24.80 24.99 24.80 24.99 400 +0.39(+1.59%)
May 10, 2007 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
May 09, 2007 24.60 24.60 24.60 24.60 200 +0.20(+0.82%)
May 08, 2007 24.25 24.43 24.25 24.40 7,400 +0.05(+0.21%)
May 07, 2007 24.30 24.45 24.24 24.35 1,600 +0.09(+0.37%)
May 04, 2007 24.01 24.26 24.01 24.26 1,200 +0.06(+0.25%)
May 03, 2007 24.00 24.20 24.00 24.20 1,900 -0.01(-0.04%)
May 02, 2007 24.10 24.21 24.10 24.21 800 +0.11(+0.46%)
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.