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, 2012 22.70 23.00 22.60 22.70 16,477 +0.20(+0.89%)
Aug 30, 2012 22.78 22.78 22.41 22.50 5,932 -0.41(-1.79%)
Aug 29, 2012 22.41 22.91 22.38 22.91 7,628 +0.21(+0.92%)
Aug 27, 2012 22.47 22.70 22.47 22.70 4,974 +0.24(+1.07%)
Aug 24, 2012 22.27 22.46 22.16 22.46 6,562 +0.31(+1.42%)
Aug 23, 2012 22.06 22.25 22.03 22.15 3,816 +0.16(+0.71%)
Aug 22, 2012 22.33 22.33 21.95 21.99 23,552 -0.29(-1.30%)
Aug 21, 2012 22.10 22.30 22.10 22.28 11,727 +0.19(+0.86%)
Aug 20, 2012 22.08 22.10 22.00 22.09 12,419 +0.01(+0.05%)
Aug 17, 2012 22.13 22.13 22.01 22.08 3,382 -0.03(-0.14%)
Aug 16, 2012 22.22 22.43 21.75 22.11 8,402 +0.07(+0.32%)
Aug 15, 2012 22.01 22.04 21.94 22.04 2,974 +0.03(+0.14%)
Aug 14, 2012 21.97 22.01 21.96 22.01 3,474 +0.05(+0.23%)
Aug 13, 2012 21.91 21.97 21.91 21.96 3,074 +0.06(+0.27%)
Aug 10, 2012 21.60 21.94 21.54 21.90 13,866 +0.30(+1.39%)
Aug 09, 2012 21.59 21.76 21.36 21.60 6,518 -0.03(-0.14%)
Aug 08, 2012 21.56 21.66 21.56 21.63 6,750 +0.13(+0.60%)
Aug 07, 2012 21.62 21.62 21.45 21.50 3,660 +0.10(+0.47%)
Aug 06, 2012 21.81 21.81 21.40 21.40 3,800 -0.34(-1.56%)
Aug 03, 2012 21.86 22.00 21.37 21.74 22,028 -0.11(-0.50%)
Aug 02, 2012 21.75 21.85 21.75 21.85 5,965 +0.13(+0.60%)
Aug 01, 2012 21.54 21.72 21.50 21.72 3,500 +0.09(+0.42%)
Jul 31, 2012 21.23 21.69 21.23 21.63 6,865 +0.30(+1.41%)
Jul 30, 2012 21.13 21.33 21.07 21.33 15,620 +0.26(+1.23%)
Jul 27, 2012 21.10 21.50 20.90 21.07 13,519 +0.22(+1.06%)
Jul 26, 2012 20.67 20.90 20.67 20.85 8,288 +0.19(+0.92%)
Jul 25, 2012 20.60 20.69 20.51 20.66 48,120 -0.16(-0.77%)
Jul 24, 2012 21.00 21.04 20.80 20.82 4,707 +0.02(+0.10%)
Jul 23, 2012 20.80 20.85 20.80 20.80 1,090 +0.13(+0.63%)
Jul 20, 2012 20.69 21.10 20.67 20.67 4,600 +0.07(+0.34%)
Jul 19, 2012 20.56 20.60 20.50 20.60 4,020 -0.10(-0.48%)
Jul 18, 2012 21.09 21.10 20.67 20.70 4,457 -0.59(-2.77%)
Jul 17, 2012 21.18 21.30 21.08 21.29 3,201 +0.28(+1.33%)
Jul 16, 2012 20.69 21.03 20.69 21.01 2,900 +0.56(+2.74%)
Jul 13, 2012 20.40 20.54 20.40 20.45 3,288 -0.01(-0.05%)
Jul 11, 2012 20.46 20.46 20.46 0 +0.21(+1.06%)
Jul 10, 2012 20.24 20.30 20.19 20.25 3,849 +0.11(+0.53%)
Jul 09, 2012 20.40 20.40 20.10 20.14 3,395 -0.11(-0.54%)
Jul 06, 2012 20.25 20.25 20.25 20.25 500 -0.02(-0.10%)
Jul 05, 2012 20.25 20.30 20.25 20.27 4,300 -0.03(-0.15%)
Jul 03, 2012 20.30 20.30 20.26 20.30 1,421 +0.20(+1.00%)
Jul 02, 2012 20.30 20.30 20.10 20.10 3,933 -0.10(-0.50%)
Jun 29, 2012 20.25 20.30 20.16 20.20 3,500 -0.10(-0.49%)
Jun 28, 2012 20.30 20.30 20.30 20.30 500 +0.00(+0.00%)
Jun 27, 2012 20.25 20.30 20.15 20.30 5,486 +0.00(+0.00%)
Jun 26, 2012 20.30 20.30 20.28 20.30 3,300 +0.05(+0.25%)
Jun 25, 2012 20.30 20.30 20.25 20.25 554 -0.00(-0.02%)
Jun 22, 2012 20.30 20.32 20.25 20.25 4,364 -0.10(-0.47%)
Jun 21, 2012 20.35 20.35 20.34 20.35 3,690 +0.03(+0.15%)
Jun 20, 2012 20.30 20.35 20.30 20.32 1,900 -0.03(-0.15%)
Jun 19, 2012 20.35 20.35 20.25 20.35 8,891 +0.00(+0.02%)
Jun 18, 2012 20.35 20.35 20.35 20.35 400 -0.00(-0.02%)
Jun 15, 2012 20.35 20.35 20.35 20.35 1,514 +0.04(+0.17%)
Jun 14, 2012 20.35 20.35 20.18 20.32 4,202 +0.01(+0.02%)
Jun 13, 2012 20.43 20.43 20.13 20.31 3,352 -0.32(-1.55%)
Jun 12, 2012 20.70 20.70 20.52 20.63 900 -0.07(-0.34%)
Jun 11, 2012 20.75 20.75 20.70 20.70 3,148 +0.05(+0.24%)
Jun 08, 2012 20.63 20.65 20.63 20.65 890 +0.02(+0.10%)
Jun 07, 2012 20.82 20.82 20.63 20.63 900 -0.15(-0.72%)
Jun 06, 2012 20.63 20.78 20.50 20.78 6,536 +0.06(+0.29%)
Jun 05, 2012 20.79 20.90 20.70 20.72 2,800 -0.18(-0.86%)
Jun 04, 2012 21.25 21.25 20.75 20.90 2,060 -0.22(-1.04%)
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.