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 30, 2014 24.05 24.25 23.96 24.20 10,712 +0.15(+0.62%)
Sep 29, 2014 23.96 24.05 23.95 24.05 10,232 +0.00(+0.00%)
Sep 26, 2014 24.03 24.05 23.99 24.05 15,265 +0.05(+0.21%)
Sep 25, 2014 23.97 24.00 23.96 24.00 780 -0.05(-0.21%)
Sep 24, 2014 24.05 24.05 23.99 24.05 3,498 +0.04(+0.17%)
Sep 23, 2014 24.21 24.22 23.88 24.01 5,308 -0.07(-0.30%)
Sep 22, 2014 23.96 24.08 23.92 24.08 4,290 +0.15(+0.64%)
Sep 19, 2014 23.95 23.95 23.85 23.93 10,335 -0.02(-0.08%)
Sep 18, 2014 23.92 24.10 23.85 23.95 12,587 +0.00(+0.00%)
Sep 17, 2014 24.00 24.00 23.92 23.95 4,161 -0.04(-0.19%)
Sep 16, 2014 23.97 24.00 23.90 23.99 17,707 +0.02(+0.10%)
Sep 15, 2014 23.90 24.02 23.84 23.97 11,059 -0.02(-0.08%)
Sep 12, 2014 24.10 23.94 23.99 7,100 -0.11(-0.46%)
Sep 11, 2014 24.03 24.10 24.03 24.10 4,245 +0.00(+0.00%)
Sep 10, 2014 24.10 24.05 24.10 7,008 +0.05(+0.21%)
Sep 09, 2014 24.12 24.15 24.05 24.05 9,280 -0.12(-0.50%)
Sep 08, 2014 24.11 24.19 24.05 24.17 22,251 +0.01(+0.05%)
Sep 05, 2014 24.22 24.25 24.16 24.16 8,891 -0.07(-0.29%)
Sep 04, 2014 24.18 24.23 24.09 24.23 3,958 +0.05(+0.20%)
Sep 03, 2014 24.20 24.23 24.18 24.18 5,086 -0.12(-0.49%)
Sep 02, 2014 24.21 24.30 24.18 24.30 10,917 +0.10(+0.41%)
Aug 29, 2014 24.20 24.20 24.20 0 +0.05(+0.21%)
Aug 28, 2014 24.15 24.38 24.06 24.15 20,201 -0.42(-1.71%)
Aug 27, 2014 24.58 24.50 24.57 7,097 +0.07(+0.29%)
Aug 26, 2014 24.60 24.60 24.50 24.50 3,543 -0.06(-0.23%)
Aug 25, 2014 24.60 24.60 24.55 24.56 23,330 +0.01(+0.03%)
Aug 22, 2014 24.49 24.55 24.49 24.55 6,974 +0.05(+0.20%)
Aug 21, 2014 24.42 24.50 24.42 24.50 1,300 +0.13(+0.53%)
Aug 20, 2014 24.50 24.50 24.37 24.37 5,751 -0.13(-0.53%)
Aug 19, 2014 24.47 24.50 24.26 24.50 4,796 +0.03(+0.13%)
Aug 18, 2014 24.48 24.50 24.21 24.47 4,020 +0.11(+0.45%)
Aug 15, 2014 24.30 24.51 24.30 24.36 3,870 +0.06(+0.25%)
Aug 14, 2014 24.31 24.31 24.24 24.30 1,420 -0.01(-0.04%)
Aug 13, 2014 24.35 24.35 24.29 24.31 4,435 +0.05(+0.19%)
Aug 12, 2014 24.23 24.26 24.23 24.26 3,300 -0.04(-0.15%)
Aug 11, 2014 24.27 24.30 24.07 24.30 3,807 +0.10(+0.41%)
Aug 08, 2014 24.05 24.25 24.05 24.20 2,549 +0.00(+0.00%)
Aug 07, 2014 24.10 24.20 24.10 24.20 4,745 +0.02(+0.08%)
Aug 06, 2014 24.10 24.20 24.10 24.18 4,554 +0.08(+0.33%)
Aug 05, 2014 24.15 24.15 24.10 24.10 500 -0.07(-0.28%)
Aug 04, 2014 24.16 24.28 24.11 24.17 7,319 -0.03(-0.14%)
Aug 01, 2014 24.20 24.35 24.15 24.20 4,925 -0.14(-0.58%)
Jul 31, 2014 24.22 24.34 24.14 24.34 1,855 -0.01(-0.04%)
Jul 30, 2014 24.41 24.41 24.15 24.35 2,955 -0.05(-0.20%)
Jul 29, 2014 24.41 24.45 24.40 24.40 1,981 -0.00(-0.00%)
Jul 28, 2014 24.41 24.45 24.40 24.40 3,653 -0.00(-0.00%)
Jul 25, 2014 24.53 24.53 24.40 24.40 6,901 +0.00(+0.00%)
Jul 24, 2014 24.50 24.54 24.40 24.40 3,389 -0.10(-0.41%)
Jul 23, 2014 24.50 24.55 24.40 24.50 6,366 +0.10(+0.41%)
Jul 22, 2014 24.50 24.50 24.40 24.40 13,556 -0.10(-0.41%)
Jul 21, 2014 24.50 24.50 24.50 24.50 2,150 -0.10(-0.41%)
Jul 18, 2014 24.41 24.63 24.20 24.60 3,100 +0.15(+0.61%)
Jul 17, 2014 24.53 24.64 24.45 24.45 18,888 -0.09(-0.37%)
Jul 16, 2014 24.56 24.62 24.54 24.54 3,485 -0.01(-0.04%)
Jul 15, 2014 24.65 24.65 24.52 24.55 3,130 -0.05(-0.20%)
Jul 14, 2014 24.69 24.69 24.52 24.60 4,445 +0.03(+0.12%)
Jul 11, 2014 24.64 24.64 24.50 24.57 1,028 -0.08(-0.32%)
Jul 10, 2014 24.59 24.69 24.59 24.65 2,100 +0.15(+0.61%)
Jul 09, 2014 24.64 24.73 24.50 24.50 25,841 -0.14(-0.57%)
Jul 08, 2014 24.60 24.75 24.60 24.64 8,318 +0.01(+0.04%)
Jul 07, 2014 24.40 24.63 24.40 24.63 21,438 +0.13(+0.53%)
Jul 03, 2014 24.50 24.50 24.50 0 +0.10(+0.41%)
Jul 02, 2014 24.55 24.69 24.35 24.40 6,925 -0.20(-0.81%)
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.