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, 2013 23.42 23.58 23.40 23.57 20,886 +0.07(+0.30%)
Jul 30, 2013 23.64 23.64 23.41 23.50 10,038 -0.06(-0.25%)
Jul 29, 2013 23.59 23.64 23.50 23.56 18,683 -0.04(-0.17%)
Jul 26, 2013 23.65 23.65 23.40 23.60 8,225 -0.05(-0.21%)
Jul 25, 2013 23.60 23.65 23.40 23.65 6,161 +0.10(+0.42%)
Jul 24, 2013 23.64 23.64 23.36 23.55 32,203 -0.08(-0.33%)
Jul 23, 2013 23.60 23.70 23.45 23.63 18,263 +0.05(+0.21%)
Jul 22, 2013 23.68 23.68 23.55 23.58 9,800 +0.04(+0.19%)
Jul 19, 2013 23.71 23.71 23.39 23.54 8,078 -0.18(-0.74%)
Jul 18, 2013 23.65 23.73 23.55 23.71 9,863 -0.02(-0.08%)
Jul 17, 2013 23.74 23.74 23.50 23.73 22,604 +0.13(+0.55%)
Jul 16, 2013 23.66 23.66 23.55 23.60 7,485 -0.10(-0.42%)
Jul 15, 2013 23.75 23.75 23.49 23.70 17,534 +0.05(+0.21%)
Jul 12, 2013 23.65 23.75 22.48 23.65 113,125 -0.03(-0.13%)
Jul 11, 2013 24.10 24.10 23.54 23.68 406,137 -0.42(-1.73%)
Jul 10, 2013 24.20 24.25 23.95 24.10 15,820 -0.15(-0.63%)
Jul 09, 2013 24.25 24.25 24.14 24.25 4,228 +0.05(+0.20%)
Jul 08, 2013 24.45 24.45 24.20 24.20 2,314 -0.24(-0.98%)
Jul 05, 2013 24.41 24.48 24.30 24.44 7,008 -0.24(-0.97%)
Jul 03, 2013 24.73 24.80 24.51 24.68 3,418 -0.06(-0.26%)
Jul 02, 2013 24.66 24.76 24.21 24.74 8,908 +0.09(+0.38%)
Jul 01, 2013 24.60 24.71 24.60 24.65 14,178 -0.04(-0.16%)
Jun 28, 2013 24.32 25.00 24.20 24.69 24,548 +0.29(+1.19%)
Jun 27, 2013 24.49 24.49 24.35 24.40 3,770 -0.06(-0.25%)
Jun 26, 2013 24.42 24.49 24.22 24.46 1,548 -0.04(-0.16%)
Jun 25, 2013 23.70 24.61 23.69 24.50 32,627 +0.70(+2.94%)
Jun 24, 2013 23.80 23.80 23.35 23.80 17,114 +0.06(+0.25%)
Jun 21, 2013 23.28 23.74 23.28 23.74 12,515 +0.45(+1.93%)
Jun 20, 2013 23.90 23.90 23.25 23.29 26,875 -0.60(-2.51%)
Jun 19, 2013 23.77 24.12 23.77 23.89 10,901 -0.32(-1.33%)
Jun 18, 2013 24.00 24.26 23.66 24.21 20,064 +0.26(+1.09%)
Jun 17, 2013 24.15 24.26 23.95 23.95 42,826 -0.14(-0.59%)
Jun 14, 2013 24.08 24.12 23.73 24.09 22,374 -0.06(-0.24%)
Jun 13, 2013 24.10 24.20 24.03 24.15 27,770 +0.05(+0.21%)
Jun 12, 2013 24.40 24.48 24.10 24.10 13,583 -0.37(-1.51%)
Jun 11, 2013 24.43 24.47 24.28 24.47 6,584 +0.07(+0.29%)
Jun 10, 2013 24.45 24.70 24.37 24.40 20,133 -0.13(-0.53%)
Jun 07, 2013 24.60 24.60 24.53 24.53 11,614 -0.07(-0.28%)
Jun 06, 2013 24.60 24.60 24.46 24.60 3,710 -0.05(-0.20%)
Jun 05, 2013 24.58 24.65 24.45 24.65 3,342 +0.02(+0.10%)
Jun 04, 2013 24.80 24.80 24.40 24.63 7,687 +0.08(+0.31%)
Jun 03, 2013 24.55 24.60 24.40 24.55 12,706 +0.08(+0.34%)
May 31, 2013 24.80 24.80 24.40 24.47 11,351 -0.33(-1.34%)
May 30, 2013 25.05 25.05 24.80 24.80 44,968 -0.41(-1.63%)
May 29, 2013 25.27 25.27 25.08 25.21 5,954 -0.11(-0.43%)
May 28, 2013 25.27 25.47 25.10 25.32 10,156 +0.09(+0.36%)
May 24, 2013 25.18 25.32 25.13 25.23 19,910 +0.07(+0.28%)
May 23, 2013 25.10 25.19 25.00 25.16 21,114 +0.08(+0.32%)
May 22, 2013 25.05 25.10 25.00 25.08 15,457 +0.09(+0.36%)
May 21, 2013 25.09 25.09 24.93 24.99 5,500 -0.01(-0.04%)
May 20, 2013 24.91 25.04 24.91 25.00 15,462 +0.07(+0.28%)
May 17, 2013 24.91 25.01 24.91 24.93 12,773 -0.06(-0.24%)
May 16, 2013 25.00 25.00 24.95 24.99 12,051 -0.01(-0.04%)
May 15, 2013 25.05 25.05 25.00 25.00 5,400 -0.03(-0.11%)
May 13, 2013 25.00 25.03 25.00 25.03 7,984 +0.04(+0.15%)
May 10, 2013 25.05 25.05 24.95 24.99 6,508 +0.03(+0.12%)
May 09, 2013 24.90 24.99 24.90 24.96 7,881 +0.01(+0.04%)
May 08, 2013 24.99 25.00 24.93 24.95 14,354 -0.03(-0.12%)
May 07, 2013 24.91 24.98 24.90 24.98 20,372 +0.10(+0.40%)
May 06, 2013 24.75 24.93 24.75 24.88 31,331 +0.18(+0.73%)
May 03, 2013 24.72 24.75 24.66 24.70 15,939 +0.00(+0.00%)
May 02, 2013 24.68 24.73 24.58 24.70 10,700 +0.02(+0.08%)
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.