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, 2015 20.75 20.75 20.55 20.75 16,800 +0.00(+0.00%)
Aug 28, 2015 20.70 20.75 20.25 20.75 11,219 +0.00(+0.00%)
Aug 27, 2015 20.32 20.75 20.32 20.75 27,875 +0.00(+0.00%)
Aug 26, 2015 21.15 21.15 20.30 20.75 18,910 -0.25(-1.19%)
Aug 25, 2015 20.75 21.20 20.75 21.00 11,473 -0.07(-0.33%)
Aug 24, 2015 21.14 21.14 20.05 21.07 11,725 -0.12(-0.55%)
Aug 21, 2015 21.01 21.20 20.95 21.19 2,263 -0.01(-0.06%)
Aug 20, 2015 21.21 21.21 21.18 21.20 1,510 +0.02(+0.09%)
Aug 19, 2015 21.20 21.34 21.16 21.18 4,565 -0.09(-0.42%)
Aug 18, 2015 21.18 21.34 21.00 21.27 6,805 +0.10(+0.47%)
Aug 17, 2015 21.20 21.30 21.11 21.17 2,210 -0.13(-0.61%)
Aug 14, 2015 21.26 21.30 21.00 21.30 3,426 +0.10(+0.47%)
Aug 13, 2015 20.86 21.32 20.86 21.20 2,955 -0.05(-0.24%)
Aug 12, 2015 21.33 21.33 21.01 21.25 6,768 +0.00(+0.00%)
Aug 11, 2015 21.28 21.35 21.06 21.25 13,323 -0.05(-0.23%)
Aug 10, 2015 21.35 21.35 21.17 21.30 3,707 -0.05(-0.23%)
Aug 07, 2015 21.22 21.45 21.22 21.35 4,803 -0.10(-0.47%)
Aug 06, 2015 21.71 21.71 21.04 21.45 12,391 -0.36(-1.65%)
Aug 05, 2015 21.72 22.17 21.34 21.81 12,603 -0.04(-0.18%)
Aug 04, 2015 21.76 21.87 21.66 21.85 3,837 -0.10(-0.46%)
Aug 03, 2015 21.79 22.00 21.76 21.95 7,492 -0.02(-0.09%)
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%)
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.