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 30, 2010 16.74 16.79 16.49 16.74 8,035 -0.05(-0.30%)
Jul 29, 2010 16.47 16.81 16.47 16.79 8,215 +0.29(+1.76%)
Jul 28, 2010 16.45 16.84 16.32 16.50 7,925 +0.05(+0.30%)
Jul 27, 2010 16.65 16.65 16.35 16.45 7,401 -0.15(-0.90%)
Jul 26, 2010 15.43 16.99 15.43 16.60 16,960 +1.21(+7.86%)
Jul 23, 2010 14.39 15.39 14.39 15.39 16,458 +1.13(+7.92%)
Jul 22, 2010 14.24 14.43 14.14 14.26 3,400 +0.09(+0.64%)
Jul 21, 2010 14.10 14.20 14.10 14.17 700 -0.11(-0.77%)
Jul 20, 2010 14.26 14.28 14.08 14.28 2,315 -0.07(-0.49%)
Jul 19, 2010 14.27 14.35 14.25 14.35 1,100 +0.00(+0.00%)
Jul 16, 2010 14.35 14.35 14.35 14.35 200 +0.20(+1.41%)
Jul 15, 2010 14.09 14.15 13.93 14.15 2,800 +0.11(+0.78%)
Jul 14, 2010 14.08 14.20 13.88 14.04 2,200 +0.01(+0.07%)
Jul 13, 2010 13.85 14.23 13.83 14.03 6,450 +0.17(+1.23%)
Jul 12, 2010 13.64 13.86 13.60 13.86 11,302 +0.13(+0.95%)
Jul 09, 2010 13.73 13.80 13.60 13.73 3,100 -0.02(-0.15%)
Jul 08, 2010 13.73 13.84 13.59 13.75 1,400 -0.10(-0.72%)
Jul 06, 2010 13.85 13.85 13.85 0 -0.15(-1.07%)
Jul 02, 2010 14.00 14.00 13.79 14.00 1,300 +0.21(+1.52%)
Jul 01, 2010 14.05 14.05 13.54 13.79 6,080 -0.16(-1.15%)
Jun 30, 2010 13.94 14.07 13.55 13.95 2,376 +0.01(+0.07%)
Jun 29, 2010 14.39 14.39 13.75 13.94 4,500 -0.45(-3.13%)
Jun 25, 2010 14.39 14.39 14.31 14.39 400 +0.04(+0.28%)
Jun 24, 2010 14.31 14.52 14.31 14.35 2,940 -0.02(-0.10%)
Jun 23, 2010 14.40 14.40 14.10 14.37 5,964 -0.19(-1.27%)
Jun 22, 2010 14.07 14.55 14.07 14.55 2,600 +0.58(+4.15%)
Jun 21, 2010 13.54 14.14 13.54 13.97 6,230 +0.35(+2.57%)
Jun 18, 2010 13.62 13.74 13.48 13.62 2,550 -0.14(-0.98%)
Jun 17, 2010 13.32 13.88 13.32 13.76 5,500 +0.59(+4.44%)
Jun 16, 2010 13.17 13.36 13.13 13.17 5,500 +0.00(+0.00%)
Jun 15, 2010 13.25 13.25 13.17 13.17 2,400 -0.11(-0.83%)
Jun 14, 2010 13.28 13.28 13.28 13.28 800 +0.07(+0.53%)
Jun 11, 2010 13.30 13.30 13.05 13.21 3,066 -0.05(-0.38%)
Jun 10, 2010 13.05 13.33 13.00 13.26 3,000 +0.21(+1.61%)
Jun 09, 2010 12.87 13.26 12.87 13.05 12,930 +0.38(+3.00%)
Jun 08, 2010 13.15 13.15 12.40 12.67 16,930 -0.51(-3.87%)
Jun 07, 2010 13.30 13.49 12.62 13.18 29,113 -0.31(-2.30%)
Jun 04, 2010 13.49 13.66 13.15 13.49 7,500 -0.02(-0.15%)
Jun 03, 2010 13.51 13.72 13.51 13.51 8,833 +0.01(+0.07%)
Jun 02, 2010 13.71 13.71 13.16 13.50 15,680 -0.26(-1.89%)
Jun 01, 2010 13.94 13.96 13.76 13.76 3,500 -0.38(-2.69%)
May 28, 2010 14.14 14.15 13.85 14.14 6,800 +0.04(+0.28%)
May 27, 2010 14.20 14.49 14.01 14.10 15,402 -0.11(-0.77%)
May 26, 2010 14.40 15.00 14.21 14.21 18,600 +0.01(+0.07%)
May 25, 2010 14.82 14.82 13.90 14.20 29,128 -0.75(-5.02%)
May 24, 2010 15.10 15.25 14.95 14.95 2,500 -0.28(-1.84%)
May 21, 2010 15.23 15.47 14.85 15.23 8,050 +0.73(+5.03%)
May 20, 2010 14.73 14.94 14.24 14.50 12,560 -1.15(-7.35%)
May 19, 2010 15.44 15.88 15.20 15.65 20,950 +0.27(+1.76%)
May 18, 2010 15.30 15.49 15.06 15.38 8,590 +0.08(+0.52%)
May 17, 2010 15.53 15.80 14.80 15.30 24,905 -0.50(-3.16%)
May 14, 2010 15.80 16.90 15.15 15.80 54,353 -1.30(-7.60%)
May 13, 2010 18.28 18.28 16.76 17.10 40,149 -1.36(-7.37%)
May 12, 2010 18.49 18.49 18.32 18.46 4,700 -0.03(-0.16%)
May 11, 2010 18.41 18.50 18.20 18.49 4,550 -0.01(-0.05%)
May 10, 2010 18.59 18.60 18.00 18.50 15,910 +0.81(+4.58%)
May 07, 2010 16.60 17.94 16.10 17.69 22,138 +1.18(+7.15%)
May 06, 2010 18.40 18.61 15.50 16.51 32,263 -2.06(-11.10%)
May 05, 2010 18.60 18.76 18.40 18.57 10,628 -0.08(-0.43%)
May 04, 2010 19.00 19.42 18.65 18.65 25,882 -0.20(-1.06%)
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.