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 (%)
May 30, 2008 14.75 16.26 14.50 14.50 3,430 -0.50(-3.33%)
May 29, 2008 15.06 15.06 14.89 15.00 2,300 -0.44(-2.85%)
May 28, 2008 15.37 15.44 15.37 15.44 1,900 +0.24(+1.58%)
May 27, 2008 15.20 15.20 15.20 15.20 600 +0.00(+0.00%)
May 26, 2008 15.10 15.30 15.10 15.20 0 +0.00(+0.00%)
May 23, 2008 15.10 15.30 15.10 15.20 3,323 -0.10(-0.65%)
May 22, 2008 15.46 15.46 15.06 15.30 4,098 -0.30(-1.92%)
May 21, 2008 15.60 15.60 15.55 15.60 1,340 +0.08(+0.52%)
May 20, 2008 15.25 15.52 15.25 15.52 900 +0.00(+0.00%)
May 19, 2008 15.45 15.52 15.45 15.52 3,174 +0.09(+0.58%)
May 16, 2008 15.21 15.43 15.21 15.43 1,700 +0.40(+2.66%)
May 15, 2008 15.21 15.21 15.01 15.03 1,200 -0.18(-1.18%)
May 14, 2008 14.74 15.21 14.74 15.21 3,300 +0.51(+3.47%)
May 13, 2008 14.95 14.95 14.70 14.70 3,400 -0.29(-1.93%)
May 12, 2008 15.00 15.00 14.65 14.99 2,500 -0.01(-0.07%)
May 09, 2008 15.00 15.30 15.00 15.00 7,667 -0.20(-1.32%)
May 08, 2008 14.51 15.20 14.51 15.20 10,225 +0.68(+4.68%)
May 07, 2008 14.51 14.89 14.31 14.52 5,714 +0.01(+0.07%)
May 06, 2008 13.02 14.70 13.02 14.51 28,860 +1.52(+11.70%)
May 05, 2008 12.95 12.99 12.95 12.99 700 +0.04(+0.31%)
May 02, 2008 12.90 12.95 12.90 12.95 1,000 +0.02(+0.15%)
May 01, 2008 12.57 12.95 12.57 12.93 2,786 +0.47(+3.77%)
Apr 30, 2008 12.40 12.46 12.40 12.46 2,700 -0.01(-0.08%)
Apr 29, 2008 12.40 17.89 12.35 12.47 10,315 +0.23(+1.88%)
Apr 28, 2008 11.98 12.45 11.70 12.24 11,510 +0.01(+0.08%)
Apr 25, 2008 11.78 12.23 11.78 12.23 900 +0.38(+3.21%)
Apr 24, 2008 11.75 11.85 11.65 11.85 1,700 +0.20(+1.72%)
Apr 23, 2008 11.64 11.65 11.20 11.65 3,800 +0.15(+1.30%)
Apr 22, 2008 11.65 11.65 11.50 11.50 4,700 +0.00(+0.00%)
Apr 21, 2008 11.45 11.65 11.45 11.50 17,200 -0.15(-1.29%)
Apr 18, 2008 11.85 11.85 11.64 11.65 22,900 +0.00(+0.00%)
Apr 17, 2008 11.55 11.70 11.38 11.65 4,000 +0.10(+0.87%)
Apr 16, 2008 11.70 11.70 11.54 11.55 900 -0.10(-0.86%)
Apr 15, 2008 11.61 11.95 11.53 11.65 8,700 -0.10(-0.85%)
Apr 14, 2008 12.00 12.00 11.75 11.75 1,100 -0.25(-2.08%)
Apr 11, 2008 11.90 12.25 11.90 12.00 5,800 +0.12(+0.97%)
Apr 10, 2008 11.92 11.92 11.75 11.88 1,600 -0.02(-0.13%)
Apr 09, 2008 12.02 12.02 11.90 11.90 4,500 -0.10(-0.83%)
Apr 08, 2008 12.03 12.15 11.80 12.00 4,700 -0.13(-1.07%)
Apr 07, 2008 12.25 12.25 11.68 12.13 8,400 +0.12(+1.00%)
Apr 04, 2008 11.40 12.01 11.40 12.01 13,400 +0.42(+3.62%)
Apr 03, 2008 11.25 11.59 11.25 11.59 3,600 +0.14(+1.22%)
Apr 02, 2008 11.05 11.59 11.00 11.45 17,200 +0.45(+4.09%)
Apr 01, 2008 10.80 11.18 10.80 11.00 20,800 +0.30(+2.80%)
Mar 31, 2008 10.90 10.90 10.60 10.70 9,400 -0.20(-1.83%)
Mar 28, 2008 10.80 10.90 10.80 10.90 1,900 +0.10(+0.93%)
Mar 27, 2008 10.80 10.80 10.80 10.80 400 +0.10(+0.93%)
Mar 26, 2008 10.50 11.00 10.50 10.70 12,300 +0.45(+4.39%)
Mar 25, 2008 10.14 10.25 9.990 10.25 6,800 +0.01(+0.10%)
Mar 24, 2008 10.00 10.34 9.448 10.24 13,100 +0.24(+2.40%)
Mar 21, 2008 9.850 10.15 9.850 10.00 7,500 +0.00(+0.00%)
Mar 20, 2008 9.850 10.15 9.850 10.00 7,500 +0.30(+3.09%)
Mar 19, 2008 9.750 9.850 9.700 9.700 6,200 -0.54(-5.27%)
Mar 18, 2008 8.850 10.24 8.850 10.24 5,200 +1.49(+17.03%)
Mar 17, 2008 9.950 9.950 8.200 8.750 25,250 -0.90(-9.33%)
Mar 14, 2008 10.05 10.10 9.650 9.650 8,400 -0.49(-4.83%)
Mar 13, 2008 9.850 10.14 9.650 10.14 6,100 +0.11(+1.10%)
Mar 12, 2008 9.650 10.35 9.300 10.03 36,500 +0.68(+7.27%)
Mar 11, 2008 8.950 9.550 8.950 9.350 9,600 +0.95(+11.31%)
Mar 10, 2008 9.500 9.500 8.170 8.400 24,662 -1.10(-11.58%)
Mar 07, 2008 9.500 9.830 9.360 9.500 18,700 -0.30(-3.06%)
Mar 06, 2008 11.15 11.15 9.450 9.800 45,800 -1.70(-14.78%)
Mar 05, 2008 11.81 11.81 11.30 11.50 36,800 -0.40(-3.36%)
Mar 04, 2008 12.60 12.60 11.60 11.90 39,200 -1.21(-9.23%)
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.