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, 2017 13.50 13.99 12.83 13.56 71,605 +0.06(+0.44%)
Aug 30, 2017 13.32 14.00 13.32 13.50 51,396 -0.50(-3.57%)
Aug 29, 2017 13.80 14.34 13.62 14.00 60,023 +0.20(+1.45%)
Aug 28, 2017 13.82 13.85 13.54 13.80 47,958 -0.01(-0.07%)
Aug 25, 2017 13.88 14.03 13.10 13.81 93,257 -0.13(-0.93%)
Aug 24, 2017 13.76 14.47 13.63 13.94 33,909 -0.04(-0.29%)
Aug 23, 2017 13.72 14.30 13.63 13.98 34,708 -0.02(-0.14%)
Aug 22, 2017 13.70 14.97 13.56 14.00 65,542 +0.24(+1.74%)
Aug 21, 2017 14.49 14.49 12.73 13.76 188,256 -0.93(-6.33%)
Aug 18, 2017 15.02 15.51 14.14 14.69 125,696 -0.55(-3.61%)
Aug 17, 2017 16.49 16.96 14.34 15.24 90,697 -1.26(-7.64%)
Aug 16, 2017 17.45 17.83 16.17 16.50 83,735 -1.30(-7.30%)
Aug 15, 2017 18.14 18.14 17.31 17.80 39,601 -0.44(-2.41%)
Aug 14, 2017 18.06 18.56 18.04 18.24 40,493 -0.31(-1.67%)
Aug 11, 2017 17.28 18.71 17.10 18.55 64,740 +1.31(+7.60%)
Aug 10, 2017 18.34 18.34 15.55 17.24 156,963 -1.12(-6.10%)
Aug 09, 2017 19.36 19.42 18.00 18.36 70,008 -1.19(-6.09%)
Aug 08, 2017 19.48 19.65 19.36 19.55 15,854 +0.06(+0.31%)
Aug 07, 2017 19.64 19.84 19.30 19.49 26,571 -0.01(-0.05%)
Aug 04, 2017 19.16 19.70 18.88 19.50 46,275 +0.19(+0.98%)
Aug 03, 2017 20.81 20.84 19.14 19.31 98,005 -1.58(-7.56%)
Aug 02, 2017 21.00 21.12 20.48 20.89 40,656 -0.15(-0.71%)
Aug 01, 2017 21.12 21.12 20.87 21.04 5,969 -0.13(-0.61%)
Jul 31, 2017 21.13 21.17 20.95 21.17 20,502 -0.01(-0.05%)
Jul 28, 2017 20.94 21.18 20.86 21.18 7,763 +0.28(+1.34%)
Jul 27, 2017 20.85 20.90 20.80 20.90 6,477 +0.03(+0.15%)
Jul 26, 2017 20.92 21.20 20.72 20.87 23,548 -0.06(-0.29%)
Jul 25, 2017 20.76 20.95 20.70 20.93 8,369 -0.00(-0.00%)
Jul 24, 2017 20.87 20.95 20.76 20.93 10,879 +0.17(+0.83%)
Jul 21, 2017 20.75 20.82 20.65 20.76 3,551 +0.01(+0.03%)
Jul 20, 2017 20.73 20.75 20.46 20.75 826 +0.06(+0.29%)
Jul 19, 2017 20.44 20.85 20.44 20.69 10,503 +0.29(+1.42%)
Jul 18, 2017 20.48 20.48 20.35 20.40 3,571 -0.08(-0.39%)
Jul 17, 2017 20.35 20.48 20.25 20.48 6,941 +0.09(+0.44%)
Jul 14, 2017 20.40 20.45 20.21 20.39 9,955 -0.01(-0.07%)
Jul 13, 2017 20.36 20.41 20.33 20.40 676 -0.00(-0.01%)
Jul 12, 2017 20.45 20.45 20.33 20.41 1,718 +0.07(+0.37%)
Jul 11, 2017 20.37 20.42 20.33 20.33 4,330 -0.15(-0.73%)
Jul 10, 2017 20.31 20.48 20.31 20.48 5,046 +0.00(+0.00%)
Jul 07, 2017 20.48 20.48 20.37 20.48 5,920 -0.02(-0.10%)
Jul 06, 2017 20.35 20.50 20.31 20.50 10,987 +0.10(+0.49%)
Jul 05, 2017 20.67 20.67 20.33 20.40 12,459 -0.16(-0.78%)
Jul 03, 2017 20.70 20.75 20.39 20.56 2,382 -0.04(-0.19%)
Jun 30, 2017 20.65 20.67 20.35 20.60 25,451 +0.00(+0.00%)
Jun 29, 2017 20.48 20.70 20.17 20.60 16,150 +0.17(+0.85%)
Jun 28, 2017 20.28 20.58 20.21 20.43 10,353 -0.08(-0.41%)
Jun 27, 2017 20.75 20.75 20.21 20.51 24,664 -0.05(-0.23%)
Jun 26, 2017 20.17 20.77 20.17 20.56 21,636 +0.37(+1.82%)
Jun 23, 2017 20.14 20.50 19.76 20.19 28,526 +0.18(+0.90%)
Jun 22, 2017 20.26 20.26 19.90 20.01 18,627 -0.16(-0.79%)
Jun 21, 2017 20.52 20.53 19.80 20.17 48,072 -0.36(-1.75%)
Jun 20, 2017 20.63 20.63 20.42 20.53 16,972 -0.11(-0.53%)
Jun 19, 2017 20.30 20.64 20.21 20.64 13,196 +0.27(+1.33%)
Jun 16, 2017 20.31 20.37 20.26 20.37 3,918 +0.06(+0.29%)
Jun 15, 2017 20.12 20.31 20.12 20.31 1,748 +0.06(+0.30%)
Jun 14, 2017 20.26 20.33 20.15 20.25 5,473 +0.06(+0.30%)
Jun 13, 2017 20.19 20.55 20.19 20.19 5,033 +0.00(+0.00%)
Jun 12, 2017 20.23 20.43 20.02 20.19 3,201 -0.02(-0.10%)
Jun 09, 2017 20.12 20.30 20.10 20.21 1,355 -0.05(-0.23%)
Jun 08, 2017 20.30 20.30 20.10 20.26 1,970 +0.09(+0.43%)
Jun 07, 2017 20.11 20.33 20.11 20.17 10,526 -0.07(-0.35%)
Jun 06, 2017 20.20 20.42 20.17 20.24 10,823 +0.01(+0.05%)
Jun 05, 2017 20.30 20.67 20.10 20.23 19,944 -0.22(-1.08%)
Jun 02, 2017 20.46 20.46 20.13 20.45 12,396 +0.35(+1.74%)
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.