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, 2015 21.62 21.99 21.56 21.97 19,383 +0.33(+1.52%)
Jul 30, 2015 21.25 21.68 21.17 21.64 14,873 +0.46(+2.17%)
Jul 29, 2015 19.40 21.18 19.20 21.18 51,315 +1.68(+8.62%)
Jul 28, 2015 20.44 20.45 19.11 19.50 54,123 -1.10(-5.34%)
Jul 27, 2015 20.96 20.96 20.50 20.60 12,899 -0.44(-2.09%)
Jul 24, 2015 21.25 21.26 20.91 21.04 11,868 -0.21(-0.99%)
Jul 23, 2015 21.45 21.50 21.25 21.25 10,709 -0.26(-1.21%)
Jul 22, 2015 21.57 21.60 21.45 21.51 8,795 -0.25(-1.17%)
Jul 21, 2015 21.91 21.91 21.76 21.76 4,612 -0.11(-0.48%)
Jul 20, 2015 21.92 22.08 21.87 21.87 12,913 -0.13(-0.59%)
Jul 17, 2015 21.99 22.10 21.99 22.00 18,597 -0.11(-0.50%)
Jul 16, 2015 22.00 22.20 21.99 22.11 5,899 +0.19(+0.87%)
Jul 15, 2015 21.88 21.98 21.80 21.92 34,211 +0.16(+0.73%)
Jul 14, 2015 21.90 21.94 21.76 21.76 8,773 -0.21(-0.96%)
Jul 13, 2015 22.13 22.15 21.95 21.97 13,618 -0.18(-0.81%)
Jul 10, 2015 22.48 22.48 22.15 22.15 3,000 -0.09(-0.40%)
Jul 09, 2015 22.30 22.34 22.19 22.24 10,055 -0.15(-0.67%)
Jul 08, 2015 22.02 22.50 22.02 22.39 20,293 +0.29(+1.31%)
Jul 07, 2015 22.51 22.51 22.10 22.10 3,455 -0.15(-0.67%)
Jul 06, 2015 22.51 22.51 22.20 22.25 4,500 -0.10(-0.45%)
Jul 02, 2015 22.35 22.35 22.35 0 +0.11(+0.49%)
Jul 01, 2015 22.50 22.50 22.20 22.24 6,652 -0.10(-0.45%)
Jun 30, 2015 22.45 22.45 22.30 22.34 8,527 +0.02(+0.09%)
Jun 29, 2015 22.40 22.47 22.23 22.32 6,012 -0.08(-0.36%)
Jun 26, 2015 22.53 22.53 22.40 22.40 5,951 -0.05(-0.22%)
Jun 25, 2015 22.45 22.51 22.40 22.45 8,147 -0.07(-0.31%)
Jun 24, 2015 22.53 22.53 22.45 22.52 1,825 +0.00(+0.00%)
Jun 23, 2015 22.60 22.60 22.33 22.52 9,141 +0.00(+0.00%)
Jun 22, 2015 22.39 22.52 22.20 22.52 13,299 +0.10(+0.45%)
Jun 19, 2015 22.49 22.49 22.21 22.42 7,378 +0.07(+0.31%)
Jun 18, 2015 22.40 22.47 22.04 22.35 10,795 +0.00(+0.00%)
Jun 17, 2015 22.30 22.49 22.21 22.35 3,052 -0.04(-0.18%)
Jun 16, 2015 22.20 22.39 22.11 22.39 8,030 +0.11(+0.49%)
Jun 15, 2015 22.32 22.34 22.25 22.28 6,062 -0.07(-0.31%)
Jun 12, 2015 22.35 22.50 22.35 22.35 8,171 -0.12(-0.53%)
Jun 11, 2015 22.58 22.58 22.32 22.47 13,731 -0.11(-0.49%)
Jun 10, 2015 22.60 22.60 22.43 22.58 19,628 +0.08(+0.37%)
Jun 09, 2015 22.73 22.73 22.41 22.50 10,379 -0.03(-0.13%)
Jun 08, 2015 22.50 22.59 22.32 22.53 5,510 +0.08(+0.34%)
Jun 05, 2015 22.25 22.45 22.25 22.45 2,435 +0.00(+0.00%)
Jun 04, 2015 22.30 22.45 22.20 22.45 11,024 +0.10(+0.45%)
Jun 03, 2015 22.28 22.38 22.22 22.35 8,995 -0.04(-0.18%)
Jun 02, 2015 22.51 22.51 22.20 22.39 10,710 -0.10(-0.44%)
Jun 01, 2015 22.59 22.59 22.35 22.49 6,943 -0.08(-0.35%)
May 29, 2015 22.46 22.57 22.45 22.57 7,154 +0.06(+0.27%)
May 28, 2015 22.35 22.60 22.30 22.51 7,022 -0.24(-1.05%)
May 27, 2015 22.75 22.80 22.74 22.75 23,000 -0.04(-0.18%)
May 26, 2015 22.75 22.79 22.66 22.79 12,130 +0.04(+0.18%)
May 22, 2015 22.75 22.75 22.75 0 +0.00(+0.00%)
May 21, 2015 22.75 22.80 22.74 22.75 19,351 -0.01(-0.04%)
May 20, 2015 22.75 22.80 22.74 22.76 30,782 -0.04(-0.18%)
May 19, 2015 22.70 22.80 22.70 22.80 35,445 +0.05(+0.22%)
May 18, 2015 22.75 22.80 22.72 22.75 14,867 +0.00(+0.00%)
May 15, 2015 22.75 22.80 22.66 22.75 58,003 +0.00(+0.00%)
May 14, 2015 22.75 22.79 22.64 22.75 34,167 +0.00(+0.00%)
May 13, 2015 22.73 22.79 22.66 22.75 15,716 +0.02(+0.09%)
May 12, 2015 22.73 22.75 22.50 22.73 15,575 -0.01(-0.05%)
May 11, 2015 22.75 22.75 22.68 22.74 2,379 -0.01(-0.04%)
May 08, 2015 22.70 22.75 22.48 22.75 34,567 +0.12(+0.53%)
May 07, 2015 22.80 22.80 22.55 22.63 16,881 -0.10(-0.44%)
May 06, 2015 22.90 22.90 22.60 22.73 7,758 -0.16(-0.70%)
May 05, 2015 22.74 22.90 22.66 22.89 10,912 +0.09(+0.39%)
May 04, 2015 22.88 22.88 22.75 22.80 10,275 +0.00(+0.00%)
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.