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, 2014 24.22 24.34 24.14 24.34 1,855 -0.01(-0.04%)
Jul 30, 2014 24.41 24.41 24.15 24.35 2,955 -0.05(-0.20%)
Jul 29, 2014 24.41 24.45 24.40 24.40 1,981 -0.00(-0.00%)
Jul 28, 2014 24.41 24.45 24.40 24.40 3,653 -0.00(-0.00%)
Jul 25, 2014 24.53 24.53 24.40 24.40 6,901 +0.00(+0.00%)
Jul 24, 2014 24.50 24.54 24.40 24.40 3,389 -0.10(-0.41%)
Jul 23, 2014 24.50 24.55 24.40 24.50 6,366 +0.10(+0.41%)
Jul 22, 2014 24.50 24.50 24.40 24.40 13,556 -0.10(-0.41%)
Jul 21, 2014 24.50 24.50 24.50 24.50 2,150 -0.10(-0.41%)
Jul 18, 2014 24.41 24.63 24.20 24.60 3,100 +0.15(+0.61%)
Jul 17, 2014 24.53 24.64 24.45 24.45 18,888 -0.09(-0.37%)
Jul 16, 2014 24.56 24.62 24.54 24.54 3,485 -0.01(-0.04%)
Jul 15, 2014 24.65 24.65 24.52 24.55 3,130 -0.05(-0.20%)
Jul 14, 2014 24.69 24.69 24.52 24.60 4,445 +0.03(+0.12%)
Jul 11, 2014 24.64 24.64 24.50 24.57 1,028 -0.08(-0.32%)
Jul 10, 2014 24.59 24.69 24.59 24.65 2,100 +0.15(+0.61%)
Jul 09, 2014 24.64 24.73 24.50 24.50 25,841 -0.14(-0.57%)
Jul 08, 2014 24.60 24.75 24.60 24.64 8,318 +0.01(+0.04%)
Jul 07, 2014 24.40 24.63 24.40 24.63 21,438 +0.13(+0.53%)
Jul 03, 2014 24.50 24.50 24.50 0 +0.10(+0.41%)
Jul 02, 2014 24.55 24.69 24.35 24.40 6,925 -0.20(-0.81%)
Jul 01, 2014 24.74 24.74 24.55 24.60 4,397 +0.19(+0.78%)
Jun 30, 2014 24.47 24.78 24.41 24.41 4,434 -0.02(-0.08%)
Jun 27, 2014 24.45 24.45 24.43 24.43 5,040 -0.02(-0.08%)
Jun 26, 2014 24.19 24.45 24.19 24.45 17,860 +0.36(+1.48%)
Jun 25, 2014 24.04 24.18 24.04 24.09 3,440 -0.05(-0.19%)
Jun 24, 2014 24.20 24.23 24.02 24.14 4,202 -0.05(-0.20%)
Jun 23, 2014 24.29 24.29 24.02 24.19 10,785 -0.04(-0.17%)
Jun 20, 2014 24.13 24.23 24.12 24.23 2,305 -0.06(-0.25%)
Jun 19, 2014 24.13 24.29 24.13 24.29 4,520 +0.08(+0.33%)
Jun 18, 2014 24.25 24.25 24.20 24.21 4,250 +0.01(+0.04%)
Jun 17, 2014 24.03 24.20 24.00 24.20 7,890 +0.12(+0.50%)
Jun 16, 2014 23.70 24.10 23.70 24.08 6,830 +0.23(+0.96%)
Jun 13, 2014 24.16 24.19 23.85 23.85 4,325 -0.10(-0.42%)
Jun 12, 2014 23.92 23.95 23.82 23.95 3,356 +0.05(+0.21%)
Jun 11, 2014 23.77 23.92 23.77 23.90 5,295 +0.15(+0.63%)
Jun 10, 2014 23.68 23.75 23.68 23.75 2,763 +0.02(+0.08%)
Jun 06, 2014 23.88 23.88 23.65 23.73 5,510 -0.17(-0.71%)
Jun 05, 2014 23.95 24.18 23.90 23.90 10,165 -0.00(-0.00%)
Jun 04, 2014 23.96 24.00 23.90 23.90 3,108 -0.08(-0.33%)
Jun 03, 2014 23.80 23.98 23.80 23.98 7,945 +0.11(+0.46%)
Jun 02, 2014 24.02 24.04 23.71 23.87 13,276 -0.15(-0.62%)
May 30, 2014 24.20 24.25 24.02 24.02 10,742 -0.27(-1.11%)
May 29, 2014 24.20 24.55 24.20 24.29 22,124 -0.50(-2.02%)
May 28, 2014 24.79 24.80 24.60 24.79 2,460 -0.11(-0.44%)
May 27, 2014 24.69 24.91 24.58 24.90 6,795 -0.01(-0.04%)
May 23, 2014 24.91 24.91 24.91 0 +0.26(+1.07%)
May 22, 2014 24.63 24.65 24.51 24.65 1,820 -0.03(-0.14%)
May 21, 2014 24.55 24.68 24.50 24.68 3,875 -0.02(-0.08%)
May 20, 2014 24.64 24.70 24.51 24.70 3,545 +0.01(+0.04%)
May 19, 2014 24.70 24.70 24.68 24.69 790 -0.05(-0.20%)
May 16, 2014 24.74 24.75 24.41 24.74 3,019 +0.05(+0.20%)
May 15, 2014 24.43 24.69 24.43 24.69 14,045 +0.23(+0.94%)
May 14, 2014 24.23 24.46 24.20 24.46 8,571 -0.02(-0.08%)
May 13, 2014 24.38 24.49 24.38 24.48 9,150 +0.13(+0.52%)
May 12, 2014 24.35 24.41 24.35 24.35 1,205 -0.08(-0.31%)
May 09, 2014 24.20 24.43 24.20 24.43 2,239 -0.01(-0.04%)
May 08, 2014 24.40 24.45 24.35 24.44 2,413 +0.09(+0.37%)
May 07, 2014 24.30 24.35 24.23 24.35 3,937 -0.04(-0.16%)
May 06, 2014 24.43 24.43 24.30 24.39 4,670 +0.19(+0.79%)
May 05, 2014 24.25 24.25 24.20 24.20 3,170 -0.12(-0.49%)
May 02, 2014 24.43 24.43 24.20 24.32 4,406 +0.12(+0.50%)
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.