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 31, 2007 24.36 24.58 24.25 24.42 1,200 -0.23(-0.93%)
May 30, 2007 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
May 29, 2007 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
May 25, 2007 24.45 24.65 24.45 24.65 400 +0.40(+1.65%)
May 24, 2007 24.70 24.95 24.25 24.25 6,100 -0.25(-1.02%)
May 23, 2007 24.50 24.50 24.50 24.50 300 -0.15(-0.61%)
May 22, 2007 24.50 24.65 24.50 24.65 300 -0.05(-0.20%)
May 21, 2007 24.85 24.85 24.70 24.70 2,700 -0.09(-0.36%)
May 18, 2007 24.85 24.85 24.79 24.79 500 +0.09(+0.36%)
May 17, 2007 24.53 24.75 24.33 24.70 3,100 -0.08(-0.32%)
May 16, 2007 24.88 24.89 24.68 24.78 1,000 -0.02(-0.08%)
May 15, 2007 24.98 24.98 24.80 24.80 600 -0.16(-0.64%)
May 14, 2007 24.95 24.96 24.95 24.96 1,700 -0.03(-0.12%)
May 11, 2007 24.80 24.99 24.80 24.99 400 +0.39(+1.59%)
May 10, 2007 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
May 09, 2007 24.60 24.60 24.60 24.60 200 +0.20(+0.82%)
May 08, 2007 24.25 24.43 24.25 24.40 7,400 +0.05(+0.21%)
May 07, 2007 24.30 24.45 24.24 24.35 1,600 +0.09(+0.37%)
May 04, 2007 24.01 24.26 24.01 24.26 1,200 +0.06(+0.25%)
May 03, 2007 24.00 24.20 24.00 24.20 1,900 -0.01(-0.04%)
May 02, 2007 24.10 24.21 24.10 24.21 800 +0.11(+0.46%)
May 01, 2007 24.10 24.24 24.10 24.10 5,800 +0.00(+0.00%)
Apr 30, 2007 24.20 24.20 24.00 24.10 3,400 +0.10(+0.42%)
Apr 27, 2007 23.90 24.00 23.90 24.00 4,000 +0.08(+0.33%)
Apr 26, 2007 23.92 23.92 23.92 23.92 100 +0.00(+0.00%)
Apr 25, 2007 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
Apr 24, 2007 23.72 23.92 23.72 23.92 1,300 +0.19(+0.80%)
Apr 23, 2007 23.73 23.73 23.73 23.73 400 +0.13(+0.55%)
Apr 20, 2007 23.60 23.70 23.49 23.60 3,700 +0.05(+0.21%)
Apr 19, 2007 23.55 23.55 23.15 23.55 5,300 -0.07(-0.30%)
Apr 18, 2007 23.95 23.95 23.40 23.62 6,300 -0.19(-0.80%)
Apr 17, 2007 23.95 24.00 23.81 23.81 5,800 +0.01(+0.04%)
Apr 16, 2007 23.94 23.95 23.80 23.80 2,100 +0.03(+0.13%)
Apr 13, 2007 23.74 23.83 23.58 23.77 2,500 +0.04(+0.17%)
Apr 12, 2007 23.55 23.74 23.35 23.73 3,600 -0.01(-0.04%)
Apr 11, 2007 23.75 23.75 23.55 23.74 1,800 -0.01(-0.04%)
Apr 10, 2007 23.75 23.75 23.75 23.75 1,300 +0.05(+0.21%)
Apr 09, 2007 23.84 23.84 23.70 23.70 2,000 -0.15(-0.63%)
Apr 05, 2007 23.75 23.85 23.75 23.85 2,600 +0.10(+0.42%)
Apr 04, 2007 23.60 23.75 23.50 23.75 2,300 +0.15(+0.64%)
Apr 03, 2007 23.60 23.90 23.60 23.60 2,100 -0.15(-0.63%)
Apr 02, 2007 23.65 23.78 23.65 23.75 3,200 +0.25(+1.06%)
Mar 30, 2007 23.60 23.65 23.50 23.50 1,100 -0.15(-0.63%)
Mar 29, 2007 23.50 23.68 23.47 23.65 11,700 +0.18(+0.77%)
Mar 28, 2007 23.75 23.75 23.25 23.47 5,300 -0.24(-1.01%)
Mar 27, 2007 23.80 23.86 23.71 23.71 1,800 +0.00(+0.00%)
Mar 26, 2007 24.12 24.12 23.71 23.71 2,900 -0.42(-1.74%)
Mar 23, 2007 23.85 24.15 23.85 24.13 8,500 +0.28(+1.17%)
Mar 22, 2007 23.98 23.98 23.72 23.85 4,300 -0.04(-0.17%)
Mar 21, 2007 23.50 23.89 23.18 23.89 7,700 +0.30(+1.27%)
Mar 20, 2007 23.50 24.00 23.44 23.59 11,100 +0.39(+1.68%)
Mar 19, 2007 23.00 23.50 23.00 23.20 7,400 +0.22(+0.96%)
Mar 16, 2007 22.95 23.00 22.45 22.98 7,400 +0.23(+1.01%)
Mar 15, 2007 22.65 23.00 22.40 22.75 134,600 +0.35(+1.56%)
Mar 14, 2007 22.83 23.00 20.55 22.40 76,100 -0.71(-3.07%)
Mar 13, 2007 24.15 23.96 23.11 23.11 12,500 -1.04(-4.31%)
Mar 12, 2007 24.45 24.60 24.08 24.15 2,900 -0.44(-1.79%)
Mar 09, 2007 24.40 24.84 24.40 24.59 4,600 +0.05(+0.20%)
Mar 08, 2007 24.43 24.54 24.43 24.54 500 +0.19(+0.78%)
Mar 07, 2007 24.28 24.44 24.20 24.35 5,900 -0.08(-0.33%)
Mar 06, 2007 24.25 24.43 24.00 24.43 10,200 +0.13(+0.53%)
Mar 05, 2007 25.04 25.04 24.30 24.30 7,700 -0.89(-3.53%)
Mar 02, 2007 25.09 25.19 25.09 25.19 1,900 +0.09(+0.36%)
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.