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 (%)
Sep 27, 2013 23.27 23.28 23.27 23.28 620 +0.08(+0.34%)
Sep 26, 2013 23.10 23.35 23.03 23.20 10,277 +0.10(+0.43%)
Sep 25, 2013 23.06 23.10 22.95 23.10 8,162 +0.02(+0.09%)
Sep 24, 2013 23.06 23.08 22.92 23.08 4,273 +0.00(+0.00%)
Sep 23, 2013 23.00 23.08 22.74 23.08 4,900 +0.06(+0.26%)
Sep 20, 2013 22.96 23.08 22.79 23.02 5,386 -0.06(-0.26%)
Sep 19, 2013 23.00 23.08 22.93 23.08 4,512 +0.00(+0.00%)
Sep 18, 2013 22.97 23.08 22.94 23.08 6,609 +0.08(+0.35%)
Sep 17, 2013 23.00 23.00 22.84 23.00 6,969 +0.00(+0.00%)
Sep 16, 2013 23.00 23.00 22.79 23.00 4,515 +0.08(+0.35%)
Sep 13, 2013 22.90 22.99 22.83 22.92 20,345 -0.05(-0.21%)
Sep 12, 2013 22.81 22.99 22.81 22.97 13,117 -0.02(-0.09%)
Sep 11, 2013 22.98 23.00 22.79 22.99 4,902 -0.01(-0.04%)
Sep 10, 2013 23.00 23.00 22.81 23.00 6,762 +0.01(+0.04%)
Sep 09, 2013 22.89 23.00 22.79 22.99 8,979 -0.01(-0.04%)
Sep 06, 2013 22.88 23.00 22.86 23.00 8,033 +0.00(+0.00%)
Sep 05, 2013 23.05 23.08 22.87 23.00 7,386 -0.08(-0.35%)
Sep 04, 2013 23.09 23.09 22.86 23.08 2,400 +0.15(+0.65%)
Sep 03, 2013 23.00 23.10 22.93 22.93 3,469 -0.17(-0.74%)
Aug 30, 2013 23.00 23.10 22.93 23.10 5,600 +0.08(+0.35%)
Aug 29, 2013 23.18 23.23 22.87 23.02 5,599 -0.53(-2.25%)
Aug 28, 2013 23.48 23.58 23.35 23.55 11,752 -0.02(-0.08%)
Aug 27, 2013 23.55 23.60 23.32 23.57 5,520 -0.06(-0.25%)
Aug 26, 2013 23.55 23.63 23.45 23.63 16,987 +0.20(+0.85%)
Aug 23, 2013 23.46 23.61 23.40 23.43 4,100 +0.00(+0.01%)
Aug 22, 2013 23.43 23.51 23.25 23.43 6,357 -0.03(-0.14%)
Aug 21, 2013 23.29 23.63 22.86 23.46 8,460 +0.02(+0.09%)
Aug 20, 2013 23.05 23.65 22.76 23.44 11,642 +0.17(+0.73%)
Aug 19, 2013 23.54 23.58 23.00 23.27 24,174 -0.38(-1.61%)
Aug 16, 2013 23.47 23.65 23.45 23.65 8,756 +0.04(+0.17%)
Aug 15, 2013 23.54 23.61 23.20 23.61 12,967 +0.06(+0.25%)
Aug 14, 2013 23.48 23.55 23.37 23.55 19,724 +0.05(+0.21%)
Aug 13, 2013 23.49 23.50 23.30 23.50 2,225 +0.00(+0.00%)
Aug 12, 2013 23.33 23.50 23.25 23.50 34,625 +0.02(+0.09%)
Aug 09, 2013 23.35 23.49 23.33 23.48 10,471 +0.08(+0.34%)
Aug 08, 2013 23.50 23.54 23.37 23.40 4,648 -0.15(-0.64%)
Aug 07, 2013 23.45 23.55 23.45 23.55 2,250 +0.10(+0.43%)
Aug 06, 2013 23.36 23.45 23.35 23.45 3,655 +0.05(+0.21%)
Aug 05, 2013 23.40 23.50 23.35 23.40 4,130 -0.00(-0.00%)
Aug 02, 2013 23.50 23.50 23.38 23.40 24,001 -0.05(-0.21%)
Aug 01, 2013 23.60 23.64 23.45 23.45 8,230 -0.12(-0.51%)
Jul 31, 2013 23.42 23.58 23.40 23.57 20,886 +0.07(+0.30%)
Jul 30, 2013 23.64 23.64 23.41 23.50 10,038 -0.06(-0.25%)
Jul 29, 2013 23.59 23.64 23.50 23.56 18,683 -0.04(-0.17%)
Jul 26, 2013 23.65 23.65 23.40 23.60 8,225 -0.05(-0.21%)
Jul 25, 2013 23.60 23.65 23.40 23.65 6,161 +0.10(+0.42%)
Jul 24, 2013 23.64 23.64 23.36 23.55 32,203 -0.08(-0.33%)
Jul 23, 2013 23.60 23.70 23.45 23.63 18,263 +0.05(+0.21%)
Jul 22, 2013 23.68 23.68 23.55 23.58 9,800 +0.04(+0.19%)
Jul 19, 2013 23.71 23.71 23.39 23.54 8,078 -0.18(-0.74%)
Jul 18, 2013 23.65 23.73 23.55 23.71 9,863 -0.02(-0.08%)
Jul 17, 2013 23.74 23.74 23.50 23.73 22,604 +0.13(+0.55%)
Jul 16, 2013 23.66 23.66 23.55 23.60 7,485 -0.10(-0.42%)
Jul 15, 2013 23.75 23.75 23.49 23.70 17,534 +0.05(+0.21%)
Jul 12, 2013 23.65 23.75 22.48 23.65 113,125 -0.03(-0.13%)
Jul 11, 2013 24.10 24.10 23.54 23.68 406,137 -0.42(-1.73%)
Jul 10, 2013 24.20 24.25 23.95 24.10 15,820 -0.15(-0.63%)
Jul 09, 2013 24.25 24.25 24.14 24.25 4,228 +0.05(+0.20%)
Jul 08, 2013 24.45 24.45 24.20 24.20 2,314 -0.24(-0.98%)
Jul 05, 2013 24.41 24.48 24.30 24.44 7,008 -0.24(-0.97%)
Jul 03, 2013 24.73 24.80 24.51 24.68 3,418 -0.06(-0.26%)
Jul 02, 2013 24.66 24.76 24.21 24.74 8,908 +0.09(+0.38%)
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.