Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RAIT FINANCIAL TRUST 8.375 SER B (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 (%)
Jan 31, 2017 22.26 22.40 22.25 22.40 2,355 +0.14(+0.63%)
Jan 30, 2017 22.25 22.26 22.20 22.26 3,343 -0.03(-0.15%)
Jan 27, 2017 22.29 22.30 22.29 22.29 1,378 +0.04(+0.20%)
Jan 26, 2017 22.28 22.30 22.11 22.25 3,750 -0.02(-0.09%)
Jan 25, 2017 22.31 22.35 22.08 22.27 3,345 +0.07(+0.31%)
Jan 24, 2017 22.33 22.38 22.20 22.20 3,515 -0.16(-0.71%)
Jan 23, 2017 22.47 22.47 22.24 22.36 17,692 -0.03(-0.14%)
Jan 20, 2017 22.24 22.49 22.20 22.39 4,437 +0.18(+0.81%)
Jan 19, 2017 22.14 22.21 22.06 22.21 5,780 +0.03(+0.11%)
Jan 18, 2017 22.01 22.20 22.01 22.18 1,666 -0.03(-0.11%)
Jan 17, 2017 22.22 22.22 22.17 22.21 3,076 -0.03(-0.13%)
Jan 13, 2017 22.24 22.24 22.24 0 -0.01(-0.04%)
Jan 12, 2017 21.88 22.25 21.88 22.25 7,926 +0.15(+0.68%)
Jan 11, 2017 21.82 22.10 21.82 22.10 8,375 +0.23(+1.05%)
Jan 10, 2017 21.93 21.93 21.74 21.87 3,200 +0.10(+0.46%)
Jan 09, 2017 21.82 22.01 21.75 21.77 11,059 -0.09(-0.41%)
Jan 06, 2017 21.75 21.86 21.75 21.86 1,982 +0.14(+0.64%)
Jan 05, 2017 21.80 21.80 21.72 21.72 1,262 +0.02(+0.09%)
Jan 04, 2017 21.61 21.87 21.61 21.70 7,283 +0.22(+1.02%)
Jan 03, 2017 21.64 21.64 21.32 21.48 2,282 +0.22(+1.03%)
Dec 30, 2016 21.26 21.26 21.26 0 -0.25(-1.16%)
Dec 29, 2016 21.68 21.68 21.51 21.51 2,130 +0.01(+0.05%)
Dec 28, 2016 21.58 21.65 21.48 21.50 1,580 +0.10(+0.46%)
Dec 27, 2016 21.40 21.45 21.40 21.40 3,633 +0.05(+0.24%)
Dec 23, 2016 21.35 21.35 21.35 0 +0.14(+0.66%)
Dec 22, 2016 21.34 21.42 21.11 21.21 7,708 -0.09(-0.42%)
Dec 21, 2016 21.49 21.50 21.00 21.30 11,648 -0.08(-0.37%)
Dec 20, 2016 21.33 21.50 21.31 21.38 3,072 -0.32(-1.47%)
Dec 19, 2016 21.28 21.98 20.77 21.70 6,383 +0.27(+1.25%)
Dec 16, 2016 21.43 21.43 21.43 21.43 100 +0.11(+0.53%)
Dec 15, 2016 21.27 21.61 21.27 21.32 825 +0.09(+0.42%)
Dec 14, 2016 21.04 21.30 21.04 21.23 4,380 -0.17(-0.79%)
Dec 13, 2016 21.34 21.40 21.26 21.40 2,701 +0.00(+0.00%)
Dec 12, 2016 21.68 21.70 19.49 21.40 17,743 -0.21(-0.97%)
Dec 09, 2016 21.70 22.08 21.61 21.61 12,670 -0.04(-0.18%)
Dec 08, 2016 21.65 21.78 21.58 21.65 6,468 +0.05(+0.23%)
Dec 07, 2016 21.75 21.75 21.43 21.60 1,041 -0.01(-0.05%)
Dec 06, 2016 21.50 22.10 21.48 21.61 3,260 +0.11(+0.51%)
Dec 05, 2016 21.35 21.50 21.04 21.50 10,979 +0.18(+0.84%)
Dec 02, 2016 21.35 21.51 21.32 21.32 4,030 +0.02(+0.09%)
Dec 01, 2016 21.28 21.50 21.25 21.30 7,812 -0.09(-0.42%)
Nov 30, 2016 21.55 21.55 21.15 21.39 8,415 -0.04(-0.19%)
Nov 29, 2016 21.79 21.79 21.27 21.43 4,976 -0.66(-2.98%)
Nov 28, 2016 22.07 22.09 21.90 22.09 8,150 -0.01(-0.06%)
Nov 25, 2016 21.79 22.10 21.79 22.10 2,254 +0.35(+1.61%)
Nov 23, 2016 21.75 21.75 21.75 0 -0.30(-1.36%)
Nov 22, 2016 21.78 22.05 21.74 22.05 10,269 +0.28(+1.29%)
Nov 21, 2016 22.07 22.07 21.77 21.77 1,200 +0.01(+0.05%)
Nov 18, 2016 22.09 22.09 21.54 21.76 3,580 +0.01(+0.05%)
Nov 17, 2016 21.50 21.75 21.50 21.75 3,001 +0.34(+1.59%)
Nov 16, 2016 21.61 21.75 21.39 21.41 4,897 -0.19(-0.88%)
Nov 15, 2016 21.50 21.60 21.50 21.60 344 +0.11(+0.51%)
Nov 14, 2016 21.45 21.50 21.38 21.49 1,600 +0.09(+0.42%)
Nov 11, 2016 21.10 21.40 21.10 21.40 533 +0.25(+1.17%)
Nov 10, 2016 21.57 21.59 21.11 21.15 7,695 -0.75(-3.42%)
Nov 09, 2016 21.95 21.95 21.90 21.90 830 -0.06(-0.27%)
Nov 08, 2016 21.77 21.99 21.70 21.96 1,303 +0.20(+0.92%)
Nov 07, 2016 21.70 21.77 21.53 21.76 5,248 +0.09(+0.41%)
Nov 04, 2016 21.41 21.76 21.41 21.67 4,128 -0.13(-0.62%)
Nov 03, 2016 21.81 21.90 21.31 21.80 7,233 +0.00(+0.02%)
Nov 02, 2016 21.84 21.91 21.80 21.80 1,724 -0.02(-0.09%)
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.