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 29, 2011 21.56 21.76 21.39 21.71 7,203 +0.16(+0.74%)
Jul 28, 2011 21.52 21.68 21.02 21.55 3,900 -0.21(-0.97%)
Jul 27, 2011 22.13 22.13 21.51 21.76 8,250 -0.70(-3.12%)
Jul 26, 2011 22.25 22.46 22.17 22.46 4,790 +0.01(+0.04%)
Jul 25, 2011 22.54 22.54 22.15 22.45 7,373 -0.28(-1.23%)
Jul 22, 2011 22.73 22.73 22.73 22.73 2,300 +0.02(+0.09%)
Jul 21, 2011 22.54 22.72 22.50 22.71 2,946 +0.15(+0.66%)
Jul 20, 2011 22.43 22.56 22.35 22.56 2,500 +0.08(+0.36%)
Jul 19, 2011 22.84 22.84 22.31 22.48 5,040 -0.27(-1.19%)
Jul 18, 2011 22.94 23.00 22.71 22.75 6,445 -0.01(-0.04%)
Jul 15, 2011 22.31 22.76 22.31 22.76 2,600 +0.18(+0.80%)
Jul 14, 2011 22.43 22.71 22.31 22.58 1,289 +0.15(+0.67%)
Jul 13, 2011 22.33 22.43 22.30 22.43 790 +0.03(+0.13%)
Jul 12, 2011 22.31 22.45 22.31 22.40 1,677 +0.09(+0.40%)
Jul 11, 2011 22.40 22.40 22.31 22.31 1,314 -0.15(-0.67%)
Jul 08, 2011 22.58 22.60 22.41 22.46 4,626 -0.14(-0.61%)
Jul 07, 2011 22.61 22.71 22.60 22.60 2,436 +0.00(+0.00%)
Jul 06, 2011 22.55 22.73 22.53 22.60 1,500 -0.05(-0.22%)
Jul 05, 2011 22.65 22.95 22.65 22.65 3,900 -0.09(-0.40%)
Jul 01, 2011 22.74 22.75 22.44 22.74 3,119 +0.24(+1.07%)
Jun 30, 2011 22.46 22.50 22.42 22.50 1,974 +0.17(+0.76%)
Jun 29, 2011 22.21 22.40 22.21 22.33 6,359 +0.33(+1.50%)
Jun 28, 2011 21.75 22.03 21.75 22.00 5,980 +0.30(+1.38%)
Jun 27, 2011 22.10 22.10 21.70 21.70 5,690 -0.39(-1.77%)
Jun 24, 2011 22.06 22.10 21.85 22.09 2,650 -0.04(-0.18%)
Jun 23, 2011 22.19 22.25 22.00 22.13 5,255 -0.12(-0.54%)
Jun 22, 2011 21.98 22.25 21.97 22.25 5,333 +0.06(+0.27%)
Jun 21, 2011 22.05 22.19 22.05 22.19 885 +0.21(+0.95%)
Jun 20, 2011 22.03 22.03 21.98 21.98 700 +0.07(+0.32%)
Jun 17, 2011 21.67 22.19 21.65 21.91 1,810 +0.11(+0.50%)
Jun 16, 2011 21.81 22.18 21.80 21.80 2,600 -0.11(-0.50%)
Jun 15, 2011 22.10 22.19 21.81 21.91 7,896 -0.28(-1.26%)
Jun 14, 2011 22.13 22.19 22.12 22.19 1,842 +0.19(+0.86%)
Jun 13, 2011 21.97 22.02 21.82 22.00 9,030 -0.07(-0.32%)
Jun 10, 2011 22.04 22.09 21.92 22.07 3,575 +0.06(+0.27%)
Jun 09, 2011 22.11 22.17 22.00 22.01 5,764 -0.24(-1.08%)
Jun 08, 2011 22.32 22.32 22.17 22.25 2,200 +0.02(+0.09%)
Jun 07, 2011 22.16 22.35 22.16 22.23 2,575 +0.05(+0.23%)
Jun 06, 2011 22.00 22.18 21.80 22.18 4,938 +0.18(+0.82%)
Jun 03, 2011 21.90 22.10 21.90 22.00 3,500 -0.78(-3.42%)
May 24, 2011 22.60 22.80 22.60 22.78 2,920 +0.37(+1.65%)
May 23, 2011 22.70 22.70 22.11 22.41 10,732 -0.49(-2.14%)
May 20, 2011 22.80 22.90 22.80 22.90 3,850 +0.22(+0.97%)
May 19, 2011 22.89 22.89 22.66 22.68 3,202 -0.15(-0.66%)
May 18, 2011 22.91 22.91 22.64 22.83 6,070 -0.02(-0.09%)
May 17, 2011 22.87 22.87 22.85 22.85 200 +0.11(+0.48%)
May 16, 2011 22.76 22.93 22.74 22.74 1,075 -0.21(-0.91%)
May 13, 2011 22.68 22.95 22.68 22.95 3,947 +0.21(+0.92%)
May 12, 2011 22.74 22.89 22.72 22.74 4,930 +0.02(+0.09%)
May 11, 2011 22.79 22.79 22.50 22.72 2,425 +0.02(+0.09%)
May 10, 2011 22.60 22.70 22.46 22.70 4,502 +0.25(+1.11%)
May 09, 2011 22.25 22.45 22.17 22.45 951 +0.00(+0.00%)
May 06, 2011 22.31 22.81 22.31 22.45 4,400 +0.15(+0.67%)
May 05, 2011 22.27 22.44 22.06 22.30 5,630 -0.14(-0.62%)
May 04, 2011 22.12 22.45 22.12 22.44 7,050 +0.13(+0.59%)
May 03, 2011 22.25 22.44 21.75 22.31 21,923 +0.09(+0.39%)
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.