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 29, 2015 22.46 22.57 22.45 22.57 7,154 +0.06(+0.27%)
May 28, 2015 22.35 22.60 22.30 22.51 7,022 -0.24(-1.05%)
May 27, 2015 22.75 22.80 22.74 22.75 23,000 -0.04(-0.18%)
May 26, 2015 22.75 22.79 22.66 22.79 12,130 +0.04(+0.18%)
May 22, 2015 22.75 22.75 22.75 0 +0.00(+0.00%)
May 21, 2015 22.75 22.80 22.74 22.75 19,351 -0.01(-0.04%)
May 20, 2015 22.75 22.80 22.74 22.76 30,782 -0.04(-0.18%)
May 19, 2015 22.70 22.80 22.70 22.80 35,445 +0.05(+0.22%)
May 18, 2015 22.75 22.80 22.72 22.75 14,867 +0.00(+0.00%)
May 15, 2015 22.75 22.80 22.66 22.75 58,003 +0.00(+0.00%)
May 14, 2015 22.75 22.79 22.64 22.75 34,167 +0.00(+0.00%)
May 13, 2015 22.73 22.79 22.66 22.75 15,716 +0.02(+0.09%)
May 12, 2015 22.73 22.75 22.50 22.73 15,575 -0.01(-0.05%)
May 11, 2015 22.75 22.75 22.68 22.74 2,379 -0.01(-0.04%)
May 08, 2015 22.70 22.75 22.48 22.75 34,567 +0.12(+0.53%)
May 07, 2015 22.80 22.80 22.55 22.63 16,881 -0.10(-0.44%)
May 06, 2015 22.90 22.90 22.60 22.73 7,758 -0.16(-0.70%)
May 05, 2015 22.74 22.90 22.66 22.89 10,912 +0.09(+0.39%)
May 04, 2015 22.88 22.88 22.75 22.80 10,275 +0.00(+0.00%)
May 01, 2015 22.90 22.90 22.64 22.80 5,944 -0.13(-0.57%)
Apr 30, 2015 22.98 22.99 22.86 22.93 9,400 -0.06(-0.26%)
Apr 29, 2015 23.00 23.04 22.90 22.99 2,874 -0.01(-0.04%)
Apr 28, 2015 23.05 23.05 22.85 23.00 42,021 -0.01(-0.04%)
Apr 27, 2015 23.10 23.12 22.92 23.01 14,259 -0.04(-0.17%)
Apr 24, 2015 23.15 23.15 23.01 23.05 10,310 -0.05(-0.22%)
Apr 23, 2015 23.01 23.10 22.91 23.10 134,709 -0.22(-0.94%)
Apr 22, 2015 23.72 23.72 23.25 23.32 407,399 -0.46(-1.93%)
Apr 21, 2015 23.79 23.79 23.65 23.78 4,825 +0.03(+0.13%)
Apr 20, 2015 23.73 23.75 23.62 23.75 5,208 +0.00(+0.00%)
Apr 17, 2015 23.76 23.84 23.65 23.75 7,598 -0.04(-0.17%)
Apr 16, 2015 23.75 23.84 23.75 23.79 11,708 +0.03(+0.13%)
Apr 15, 2015 23.66 23.84 23.66 23.76 25,394 +0.08(+0.34%)
Apr 14, 2015 23.59 23.68 23.50 23.68 7,077 +0.10(+0.42%)
Apr 13, 2015 23.50 23.68 23.45 23.58 7,801 +0.08(+0.34%)
Apr 10, 2015 23.50 23.75 23.50 23.50 7,850 +0.00(+0.00%)
Apr 09, 2015 23.32 23.54 23.32 23.50 14,197 +0.03(+0.13%)
Apr 08, 2015 23.30 23.47 23.30 23.47 13,181 +0.27(+1.16%)
Apr 07, 2015 23.28 23.28 23.15 23.20 3,179 +0.01(+0.03%)
Apr 06, 2015 23.22 23.24 23.16 23.19 15,965 -0.01(-0.03%)
Apr 02, 2015 23.20 23.20 23.20 0 +0.01(+0.04%)
Apr 01, 2015 23.35 23.50 23.15 23.19 36,195 -0.16(-0.69%)
Mar 31, 2015 23.45 23.45 23.20 23.35 19,102 +0.04(+0.17%)
Mar 30, 2015 23.50 23.50 23.27 23.31 25,422 -0.16(-0.68%)
Mar 27, 2015 23.55 23.72 23.43 23.47 12,562 -0.08(-0.34%)
Mar 26, 2015 23.65 23.66 23.47 23.55 8,572 -0.19(-0.80%)
Mar 25, 2015 23.75 23.85 23.40 23.74 15,529 -0.14(-0.59%)
Mar 24, 2015 23.59 23.97 23.42 23.88 30,156 +0.35(+1.49%)
Mar 23, 2015 23.56 23.62 23.41 23.53 13,906 +0.08(+0.34%)
Mar 20, 2015 23.70 23.88 23.40 23.45 15,201 -0.37(-1.55%)
Mar 19, 2015 23.89 24.02 23.64 23.82 20,601 -0.23(-0.96%)
Mar 18, 2015 23.96 24.10 23.83 24.05 13,179 -0.05(-0.21%)
Mar 17, 2015 24.20 24.20 24.04 24.10 500 -0.13(-0.54%)
Mar 16, 2015 24.04 24.25 23.81 24.23 12,911 +0.02(+0.08%)
Mar 13, 2015 24.23 24.24 24.01 24.21 10,829 +0.09(+0.37%)
Mar 12, 2015 24.38 24.39 23.98 24.12 8,900 -0.08(-0.33%)
Mar 11, 2015 24.10 24.25 24.10 24.20 5,013 +0.01(+0.04%)
Mar 10, 2015 24.16 24.19 24.13 24.19 3,600 -0.11(-0.45%)
Mar 09, 2015 24.21 24.30 24.12 24.30 1,006 -0.04(-0.16%)
Mar 06, 2015 24.25 24.38 24.21 24.34 2,507 -0.08(-0.33%)
Mar 05, 2015 24.43 24.43 24.30 24.42 5,504 -0.01(-0.04%)
Mar 04, 2015 24.43 24.45 24.41 24.43 4,000 +0.00(+0.00%)
Mar 03, 2015 24.45 24.45 24.30 24.43 3,600 -0.02(-0.08%)
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.