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, 2014 24.20 24.25 24.02 24.02 10,742 -0.27(-1.11%)
May 29, 2014 24.20 24.55 24.20 24.29 22,124 -0.50(-2.02%)
May 28, 2014 24.79 24.80 24.60 24.79 2,460 -0.11(-0.44%)
May 27, 2014 24.69 24.91 24.58 24.90 6,795 -0.01(-0.04%)
May 23, 2014 24.91 24.91 24.91 0 +0.26(+1.07%)
May 22, 2014 24.63 24.65 24.51 24.65 1,820 -0.03(-0.14%)
May 21, 2014 24.55 24.68 24.50 24.68 3,875 -0.02(-0.08%)
May 20, 2014 24.64 24.70 24.51 24.70 3,545 +0.01(+0.04%)
May 19, 2014 24.70 24.70 24.68 24.69 790 -0.05(-0.20%)
May 16, 2014 24.74 24.75 24.41 24.74 3,019 +0.05(+0.20%)
May 15, 2014 24.43 24.69 24.43 24.69 14,045 +0.23(+0.94%)
May 14, 2014 24.23 24.46 24.20 24.46 8,571 -0.02(-0.08%)
May 13, 2014 24.38 24.49 24.38 24.48 9,150 +0.13(+0.52%)
May 12, 2014 24.35 24.41 24.35 24.35 1,205 -0.08(-0.31%)
May 09, 2014 24.20 24.43 24.20 24.43 2,239 -0.01(-0.04%)
May 08, 2014 24.40 24.45 24.35 24.44 2,413 +0.09(+0.37%)
May 07, 2014 24.30 24.35 24.23 24.35 3,937 -0.04(-0.16%)
May 06, 2014 24.43 24.43 24.30 24.39 4,670 +0.19(+0.79%)
May 05, 2014 24.25 24.25 24.20 24.20 3,170 -0.12(-0.49%)
May 02, 2014 24.43 24.43 24.20 24.32 4,406 +0.12(+0.50%)
May 01, 2014 24.25 24.35 24.10 24.20 18,018 +0.06(+0.25%)
Apr 30, 2014 24.26 24.28 23.90 24.14 19,295 -0.27(-1.11%)
Apr 29, 2014 24.50 24.50 24.33 24.41 2,175 -0.07(-0.28%)
Apr 28, 2014 24.20 24.48 24.20 24.48 7,486 +0.11(+0.45%)
Apr 25, 2014 24.14 24.37 24.14 24.37 6,021 +0.27(+1.12%)
Apr 24, 2014 23.88 24.18 23.88 24.10 19,950 +0.16(+0.67%)
Apr 23, 2014 23.96 23.96 23.78 23.94 36,283 -0.01(-0.04%)
Apr 22, 2014 23.81 23.95 23.75 23.95 5,318 +0.17(+0.71%)
Apr 21, 2014 23.69 23.82 23.69 23.78 12,350 +0.16(+0.68%)
Apr 17, 2014 23.62 23.62 23.62 0 +0.03(+0.13%)
Apr 16, 2014 23.74 23.74 23.50 23.59 7,800 -0.05(-0.21%)
Apr 15, 2014 23.60 23.64 23.58 23.64 8,136 +0.04(+0.17%)
Apr 14, 2014 23.56 23.79 23.56 23.60 4,405 +0.13(+0.55%)
Apr 11, 2014 23.45 23.56 23.45 23.47 4,020 -0.08(-0.34%)
Apr 10, 2014 23.65 23.65 23.47 23.55 14,173 -0.12(-0.51%)
Apr 09, 2014 23.75 23.83 23.56 23.67 29,574 -0.27(-1.13%)
Apr 08, 2014 24.00 24.01 23.68 23.94 17,255 -0.28(-1.16%)
Apr 07, 2014 24.00 24.32 24.00 24.22 29,623 +0.22(+0.92%)
Apr 04, 2014 23.96 24.13 23.96 24.00 14,295 +0.05(+0.21%)
Apr 03, 2014 23.95 23.95 23.85 23.95 7,509 +0.00(+0.00%)
Apr 02, 2014 23.95 23.95 23.70 23.95 7,909 +0.00(+0.00%)
Apr 01, 2014 23.90 23.95 23.80 23.95 32,443 +0.05(+0.21%)
Mar 31, 2014 23.93 23.93 23.60 23.90 3,641 +0.07(+0.29%)
Mar 28, 2014 23.75 23.88 23.71 23.83 21,057 +0.16(+0.68%)
Mar 27, 2014 23.53 23.76 23.48 23.67 15,302 +0.01(+0.04%)
Mar 26, 2014 23.45 23.82 23.45 23.66 12,230 +0.06(+0.25%)
Mar 25, 2014 23.55 23.82 23.50 23.60 41,422 +0.10(+0.43%)
Mar 24, 2014 23.57 23.58 23.50 23.50 4,790 -0.14(-0.59%)
Mar 21, 2014 23.51 23.64 23.43 23.64 7,333 -0.06(-0.23%)
Mar 20, 2014 23.56 23.72 23.51 23.70 4,707 -0.10(-0.44%)
Mar 19, 2014 23.56 23.86 23.36 23.80 5,342 +0.05(+0.21%)
Mar 18, 2014 23.74 23.75 23.66 23.75 4,908 +0.05(+0.21%)
Mar 17, 2014 23.75 23.75 23.36 23.70 8,975 +0.10(+0.42%)
Mar 14, 2014 23.70 23.70 23.34 23.60 7,844 -0.10(-0.41%)
Mar 13, 2014 23.57 23.73 23.52 23.70 11,674 +0.15(+0.65%)
Mar 12, 2014 23.45 23.58 23.45 23.54 4,333 +0.10(+0.44%)
Mar 11, 2014 23.45 23.45 23.29 23.44 2,960 -0.01(-0.04%)
Mar 10, 2014 23.39 23.45 23.35 23.45 3,247 +0.00(+0.00%)
Mar 07, 2014 23.54 23.56 23.31 23.45 3,702 -0.09(-0.38%)
Mar 06, 2014 23.27 23.55 23.27 23.54 12,732 +0.14(+0.60%)
Mar 05, 2014 23.53 23.58 23.18 23.40 13,720 +0.20(+0.86%)
Mar 04, 2014 23.19 23.21 23.11 23.20 19,572 +0.01(+0.04%)
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.