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, 2016 20.44 20.60 20.35 20.48 24,375 +0.04(+0.20%)
Aug 30, 2016 20.74 20.75 20.38 20.44 31,892 -0.51(-2.43%)
Aug 29, 2016 20.70 21.00 20.66 20.95 43,094 +0.28(+1.35%)
Aug 26, 2016 20.70 20.70 20.60 20.67 9,091 -0.02(-0.10%)
Aug 25, 2016 20.71 20.73 20.65 20.69 12,774 +0.00(+0.00%)
Aug 24, 2016 20.68 20.98 20.56 20.69 14,981 +0.09(+0.44%)
Aug 23, 2016 20.57 20.65 20.51 20.60 11,538 +0.13(+0.63%)
Aug 22, 2016 20.50 20.55 20.35 20.47 41,304 -0.04(-0.20%)
Aug 19, 2016 20.47 20.65 20.38 20.51 33,589 +0.02(+0.10%)
Aug 18, 2016 20.51 20.75 20.39 20.49 33,739 -0.20(-0.97%)
Aug 17, 2016 20.85 20.85 20.40 20.69 28,929 +0.04(+0.19%)
Aug 16, 2016 20.72 20.96 20.65 20.65 27,807 -0.37(-1.76%)
Aug 15, 2016 21.04 21.05 20.82 21.02 50,479 -0.03(-0.14%)
Aug 12, 2016 20.80 21.05 20.80 21.05 16,371 +0.11(+0.51%)
Aug 11, 2016 21.12 21.21 20.90 20.94 13,556 -0.19(-0.88%)
Aug 10, 2016 21.45 21.45 21.13 21.13 9,694 -0.33(-1.54%)
Aug 09, 2016 21.34 21.80 21.23 21.46 13,931 +0.14(+0.66%)
Aug 08, 2016 21.34 21.34 21.10 21.32 11,926 +0.07(+0.33%)
Aug 05, 2016 21.02 21.30 21.00 21.25 7,663 +0.05(+0.24%)
Aug 04, 2016 20.98 21.25 20.93 21.20 11,136 +0.16(+0.76%)
Aug 03, 2016 21.04 21.07 20.80 21.04 17,480 +0.01(+0.05%)
Aug 02, 2016 20.75 21.05 20.74 21.03 15,114 +0.00(+0.00%)
Aug 01, 2016 20.72 21.08 20.72 21.03 4,243 +0.36(+1.74%)
Jul 29, 2016 20.80 20.80 20.60 20.67 14,108 -0.04(-0.19%)
Jul 28, 2016 20.73 20.76 20.67 20.71 7,423 -0.04(-0.19%)
Jul 27, 2016 20.72 20.75 20.60 20.75 9,453 +0.03(+0.14%)
Jul 26, 2016 20.70 20.75 20.49 20.72 4,373 -0.02(-0.10%)
Jul 25, 2016 20.85 20.85 20.67 20.74 6,611 -0.13(-0.62%)
Jul 22, 2016 20.96 20.99 20.42 20.87 11,681 -0.19(-0.90%)
Jul 21, 2016 21.07 21.16 20.99 21.06 7,365 -0.08(-0.38%)
Jul 20, 2016 20.60 21.14 20.60 21.14 8,823 +0.45(+2.18%)
Jul 19, 2016 20.55 20.69 20.55 20.69 4,500 +0.25(+1.22%)
Jul 18, 2016 20.11 20.49 20.11 20.44 35,458 -0.10(-0.49%)
Jul 15, 2016 20.43 20.54 20.10 20.54 25,663 +0.10(+0.49%)
Jul 14, 2016 20.41 20.44 20.22 20.44 8,488 -0.05(-0.24%)
Jul 13, 2016 20.50 20.50 20.31 20.49 12,909 -0.02(-0.10%)
Jul 12, 2016 20.51 20.51 20.29 20.51 22,962 +0.10(+0.49%)
Jul 11, 2016 19.82 20.41 19.72 20.41 14,357 +0.79(+4.03%)
Jul 08, 2016 19.71 19.55 19.62 18,149 -0.12(-0.61%)
Jul 07, 2016 19.74 19.74 19.65 19.74 6,647 +0.00(+0.00%)
Jul 06, 2016 19.74 11,186 +0.25(+1.28%)
Jul 05, 2016 19.40 19.51 19.40 19.49 7,513 -0.01(-0.05%)
Jul 01, 2016 19.50 19.50 19.50 0 -0.05(-0.26%)
Jun 30, 2016 19.85 19.85 19.50 19.55 9,385 -0.14(-0.71%)
Jun 29, 2016 19.70 19.70 19.45 19.69 14,302 -0.20(-1.01%)
Jun 28, 2016 19.95 19.95 19.89 19.89 1,906 -0.01(-0.05%)
Jun 27, 2016 19.75 19.90 19.59 19.90 6,051 +0.11(+0.56%)
Jun 24, 2016 19.79 19.94 19.07 19.79 14,593 -0.26(-1.30%)
Jun 23, 2016 20.13 20.14 19.99 20.05 4,740 +0.05(+0.25%)
Jun 22, 2016 19.79 20.00 19.79 20.00 3,939 +0.01(+0.05%)
Jun 21, 2016 20.00 20.00 19.87 19.99 2,258 +0.00(+0.00%)
Jun 20, 2016 20.00 20.34 19.92 19.99 20,583 -0.11(-0.55%)
Jun 17, 2016 19.70 20.27 19.70 20.10 8,017 +0.31(+1.57%)
Jun 16, 2016 19.52 19.79 19.34 19.79 13,279 -0.11(-0.55%)
Jun 15, 2016 19.61 19.96 19.60 19.90 16,517 -0.10(-0.50%)
Jun 14, 2016 20.00 20.00 19.79 20.00 3,015 +0.10(+0.50%)
Jun 13, 2016 19.89 19.97 19.80 19.90 5,732 +0.10(+0.51%)
Jun 10, 2016 20.00 20.00 19.76 19.80 12,387 -0.20(-1.00%)
Jun 09, 2016 20.20 20.20 19.96 20.00 6,784 -0.17(-0.84%)
Jun 08, 2016 20.25 20.29 19.84 20.17 6,773 -0.33(-1.61%)
Jun 07, 2016 20.73 20.79 20.00 20.50 14,296 -0.39(-1.87%)
Jun 06, 2016 20.95 20.95 20.65 20.89 5,289 -0.04(-0.20%)
Jun 03, 2016 21.00 21.09 20.74 20.93 11,460 -0.07(-0.32%)
Jun 02, 2016 20.70 21.00 20.70 21.00 11,323 +0.26(+1.25%)
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.