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, 2011 21.00 21.09 20.68 21.09 3,907 +0.27(+1.30%)
Aug 30, 2011 21.10 21.10 20.40 20.82 4,240 -0.28(-1.33%)
Aug 29, 2011 20.09 21.29 20.09 21.10 7,316 +0.79(+3.89%)
Aug 26, 2011 20.26 20.31 20.09 20.31 1,123 +0.22(+1.10%)
Aug 25, 2011 20.25 20.29 19.89 20.09 3,510 -0.34(-1.66%)
Aug 24, 2011 20.03 20.43 19.84 20.43 12,400 +0.20(+0.99%)
Aug 23, 2011 19.87 20.39 19.82 20.23 8,733 +0.36(+1.81%)
Aug 22, 2011 20.73 20.73 19.10 19.87 15,869 -1.20(-5.70%)
Aug 19, 2011 21.57 21.57 20.68 21.07 1,288 -0.70(-3.22%)
Aug 18, 2011 21.99 21.99 21.60 21.77 1,400 +0.01(+0.05%)
Aug 17, 2011 21.59 21.95 21.59 21.76 1,690 +0.01(+0.05%)
Aug 16, 2011 21.40 21.75 21.40 21.75 430 +0.25(+1.16%)
Aug 15, 2011 21.50 21.66 20.78 21.50 4,242 -0.16(-0.74%)
Aug 12, 2011 21.07 21.68 20.87 21.66 13,334 +0.85(+4.08%)
Aug 11, 2011 19.63 20.81 19.63 20.81 4,404 +1.37(+7.05%)
Aug 10, 2011 19.00 19.45 19.00 19.44 4,625 +0.44(+2.32%)
Aug 09, 2011 19.26 19.86 17.61 19.00 16,377 +0.85(+4.68%)
Aug 08, 2011 19.26 19.26 17.23 18.15 14,049 -1.90(-9.48%)
Aug 05, 2011 21.22 21.22 19.22 20.05 20,280 -1.34(-6.26%)
Aug 04, 2011 22.02 22.02 21.12 21.39 11,524 -0.61(-2.77%)
Aug 03, 2011 21.81 22.02 21.70 22.00 4,955 +0.18(+0.82%)
Aug 02, 2011 21.77 22.21 21.75 21.82 5,105 +0.05(+0.23%)
Aug 01, 2011 21.53 21.82 21.53 21.77 3,360 +0.06(+0.28%)
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%)
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.