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 (%)
Aug 31, 2007 13.75 14.17 13.75 14.10 16,000 +0.50(+3.68%)
Aug 30, 2007 13.58 13.65 13.57 13.60 23,500 -0.65(-4.56%)
Aug 29, 2007 14.60 14.60 14.25 14.25 3,100 -0.10(-0.70%)
Aug 28, 2007 14.25 14.35 14.00 14.35 7,400 -0.15(-1.03%)
Aug 27, 2007 14.60 14.60 14.25 14.50 6,400 -0.19(-1.29%)
Aug 24, 2007 14.75 14.80 14.39 14.69 10,400 +0.04(+0.27%)
Aug 23, 2007 14.50 14.90 14.40 14.65 21,600 +0.55(+3.90%)
Aug 22, 2007 13.57 14.24 13.25 14.10 12,500 +0.50(+3.68%)
Aug 21, 2007 13.60 13.85 13.50 13.60 9,300 +0.10(+0.74%)
Aug 20, 2007 13.45 13.50 13.26 13.50 18,000 +0.59(+4.57%)
Aug 17, 2007 12.55 13.00 12.05 12.91 22,600 +0.81(+6.69%)
Aug 16, 2007 12.50 12.50 11.69 12.10 8,000 -0.45(-3.59%)
Aug 15, 2007 12.25 12.60 11.55 12.55 14,700 +0.44(+3.63%)
Aug 14, 2007 13.50 13.50 12.01 12.11 42,400 -1.49(-10.96%)
Aug 13, 2007 14.00 14.43 13.60 13.60 8,200 +0.10(+0.74%)
Aug 10, 2007 13.39 13.50 13.00 13.50 33,900 +0.00(+0.00%)
Aug 09, 2007 12.10 13.50 12.10 13.50 20,000 +0.00(+0.00%)
Aug 08, 2007 12.77 13.91 12.77 13.50 22,100 +0.85(+6.72%)
Aug 07, 2007 12.50 13.01 11.05 12.65 56,600 -0.84(-6.23%)
Aug 06, 2007 11.50 13.50 10.55 13.49 160,500 +2.59(+23.76%)
Aug 03, 2007 11.57 13.91 10.80 10.90 68,300 -3.01(-21.64%)
Aug 02, 2007 14.01 16.50 13.55 13.91 49,100 +0.91(+7.00%)
Aug 01, 2007 10.50 13.50 8.050 13.00 111,700 +1.83(+16.38%)
Jul 31, 2007 15.14 15.25 10.25 11.17 68,700 -6.93(-38.29%)
Jul 27, 2007 18.25 18.50 18.10 18.10 11,400 -0.15(-0.82%)
Jul 26, 2007 18.20 18.30 17.95 18.25 7,000 -0.04(-0.22%)
Jul 25, 2007 18.00 18.55 17.85 18.29 10,200 +0.47(+2.64%)
Jul 24, 2007 18.00 18.05 17.25 17.82 12,400 -0.53(-2.89%)
Jul 23, 2007 18.60 18.60 17.65 18.35 16,000 -0.17(-0.92%)
Jul 20, 2007 19.50 19.50 18.30 18.52 21,800 -0.22(-1.17%)
Jul 19, 2007 18.60 19.50 18.60 18.74 20,900 +0.04(+0.21%)
Jul 18, 2007 19.25 19.50 18.25 18.70 24,500 -0.90(-4.59%)
Jul 17, 2007 20.70 20.70 19.56 19.60 13,800 -1.10(-5.31%)
Jul 16, 2007 20.82 20.82 20.70 20.70 7,300 +0.00(+0.00%)
Jul 13, 2007 21.00 21.00 20.50 20.70 4,400 -0.30(-1.43%)
Jul 12, 2007 21.65 21.65 19.66 21.00 24,000 -0.84(-3.85%)
Jul 11, 2007 22.40 22.40 21.56 21.84 10,300 -0.81(-3.58%)
Jul 10, 2007 23.05 23.05 22.60 22.65 5,000 -0.60(-2.58%)
Jul 09, 2007 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Jul 06, 2007 23.25 23.25 23.25 23.25 500 +0.12(+0.52%)
Jul 05, 2007 23.50 23.70 23.13 23.13 4,100 -0.27(-1.15%)
Jul 03, 2007 23.35 23.40 23.15 23.40 800 +0.04(+0.17%)
Jul 02, 2007 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Jun 29, 2007 23.30 23.36 23.30 23.36 1,200 +0.00(+0.00%)
Jun 28, 2007 23.21 23.36 22.96 23.36 3,100 -0.05(-0.21%)
Jun 27, 2007 23.41 23.41 23.41 23.41 0 +0.00(+0.00%)
Jun 26, 2007 23.69 23.69 23.41 23.41 2,900 -0.48(-2.01%)
Jun 25, 2007 23.55 23.89 23.51 23.89 1,400 +0.26(+1.10%)
Jun 22, 2007 24.01 24.01 23.56 23.63 2,300 -0.39(-1.62%)
Jun 21, 2007 24.05 24.23 24.02 24.02 2,200 -0.30(-1.23%)
Jun 20, 2007 24.30 24.32 24.30 24.32 700 -0.11(-0.45%)
Jun 19, 2007 24.26 24.46 24.06 24.43 5,400 +0.08(+0.33%)
Jun 18, 2007 24.45 24.45 24.35 24.35 1,200 -0.06(-0.25%)
Jun 15, 2007 24.50 24.50 24.30 24.41 900 -0.09(-0.37%)
Jun 14, 2007 24.65 24.85 24.45 24.50 2,800 -0.15(-0.61%)
Jun 13, 2007 24.65 24.65 24.45 24.65 400 +0.00(+0.00%)
Jun 12, 2007 24.85 24.85 24.65 24.65 800 +0.00(+0.00%)
Jun 11, 2007 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
Jun 08, 2007 24.26 24.65 24.25 24.65 900 +0.19(+0.78%)
Jun 07, 2007 24.46 24.46 24.46 24.46 0 +0.00(+0.00%)
Jun 06, 2007 24.52 24.72 24.46 24.46 1,000 +0.14(+0.58%)
Jun 05, 2007 24.52 24.52 24.32 24.32 500 +0.00(+0.00%)
Jun 04, 2007 24.45 24.57 24.32 24.32 1,000 -0.07(-0.29%)
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.