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, 2018 17.00 17.73 17.00 17.49 6,786 +0.49(+2.88%)
Jan 30, 2018 17.09 17.75 17.09 17.00 3,530 -0.24(-1.39%)
Jan 29, 2018 17.00 17.30 16.85 17.24 7,963 +0.47(+2.80%)
Jan 26, 2018 16.41 16.77 16.40 16.77 17,322 +0.34(+2.07%)
Jan 25, 2018 16.48 16.60 16.15 16.43 2,489 +0.03(+0.18%)
Jan 24, 2018 15.85 16.62 15.80 16.40 5,113 +0.58(+3.67%)
Jan 23, 2018 14.56 16.16 14.39 15.82 22,695 +1.44(+10.01%)
Jan 22, 2018 14.20 14.88 14.17 14.38 7,758 +0.19(+1.31%)
Jan 19, 2018 14.10 14.26 14.10 14.19 6,883 +0.13(+0.96%)
Jan 18, 2018 13.90 14.08 13.80 14.06 7,059 +0.26(+1.88%)
Jan 17, 2018 13.92 13.99 13.75 13.80 7,582 -0.10(-0.71%)
Jan 16, 2018 13.20 14.07 13.20 13.90 7,490 +0.89(+6.83%)
Jan 12, 2018 13.01 13.01 13.01 0 -0.41(-3.06%)
Jan 11, 2018 13.27 13.42 13.21 13.42 2,461 +0.00(+0.03%)
Jan 10, 2018 13.42 210 +0.28(+2.10%)
Jan 09, 2018 13.09 13.50 12.82 13.14 5,192 +0.35(+2.74%)
Jan 08, 2018 13.40 13.56 12.76 12.79 10,451 -0.57(-4.28%)
Jan 05, 2018 13.50 13.50 12.94 13.36 5,564 -0.07(-0.54%)
Jan 04, 2018 13.41 13.52 12.88 13.44 736 +0.37(+2.83%)
Jan 03, 2018 13.29 13.41 13.07 13.07 5,902 -0.33(-2.49%)
Jan 02, 2018 13.06 13.60 13.06 13.40 27,834 +0.81(+6.45%)
Dec 29, 2017 12.59 12.59 12.59 0 -0.10(-0.81%)
Dec 28, 2017 12.55 12.69 12.35 12.69 14,632 +0.20(+1.60%)
Dec 27, 2017 12.61 12.61 12.36 12.49 2,969 -0.16(-1.30%)
Dec 26, 2017 12.63 12.85 12.29 12.65 8,961 -0.04(-0.30%)
Dec 22, 2017 12.80 12.80 12.69 12.69 2,423 -0.07(-0.52%)
Dec 21, 2017 12.82 12.90 12.73 12.76 4,974 -0.04(-0.31%)
Dec 20, 2017 13.14 13.14 12.79 12.80 6,591 -0.35(-2.65%)
Dec 19, 2017 12.95 13.15 12.93 13.15 7,626 +0.05(+0.37%)
Dec 18, 2017 12.85 13.25 12.85 13.10 6,892 +0.04(+0.31%)
Dec 15, 2017 12.90 13.10 12.90 13.06 3,200 +0.13(+1.01%)
Dec 14, 2017 13.00 13.20 12.92 12.93 5,627 -0.07(-0.57%)
Dec 13, 2017 13.42 13.42 13.00 13.00 12,092 -0.26(-1.93%)
Dec 12, 2017 12.71 13.30 12.67 13.26 12,900 +0.38(+2.91%)
Dec 11, 2017 12.90 13.06 12.66 12.88 10,530 -0.12(-0.88%)
Dec 08, 2017 12.60 13.12 12.60 13.00 15,875 +0.30(+2.36%)
Dec 07, 2017 12.40 12.76 12.40 12.70 3,378 -0.01(-0.09%)
Dec 06, 2017 12.68 12.95 12.45 12.71 24,034 +0.31(+2.51%)
Dec 05, 2017 12.67 12.70 12.38 12.40 4,991 -0.46(-3.58%)
Dec 04, 2017 12.41 13.18 12.41 12.86 5,668 +0.12(+0.94%)
Dec 01, 2017 12.81 12.81 11.67 12.74 62,864 -0.42(-3.19%)
Nov 30, 2017 12.83 13.27 12.83 13.16 9,408 -0.58(-4.22%)
Nov 29, 2017 13.34 13.78 13.34 13.74 6,298 +0.20(+1.48%)
Nov 28, 2017 13.62 13.71 13.45 13.54 9,816 +0.17(+1.27%)
Nov 27, 2017 13.74 13.94 13.32 13.37 21,959 -0.34(-2.47%)
Nov 24, 2017 13.71 13.71 13.71 13.71 1,186 +0.16(+1.17%)
Nov 22, 2017 13.37 13.55 13.20 13.55 7,181 +0.05(+0.37%)
Nov 21, 2017 13.60 13.74 13.50 13.50 3,536 -0.14(-1.03%)
Nov 20, 2017 13.45 14.07 13.15 13.64 7,179 +0.35(+2.63%)
Nov 17, 2017 13.43 13.45 13.29 13.29 2,600 -0.06(-0.45%)
Nov 16, 2017 13.41 13.73 13.34 13.35 5,892 -0.06(-0.45%)
Nov 15, 2017 13.13 13.41 13.13 13.41 2,900 +0.24(+1.82%)
Nov 14, 2017 13.07 14.03 13.01 13.17 22,854 -0.09(-0.68%)
Nov 13, 2017 13.10 13.37 12.88 13.26 9,372 +0.46(+3.59%)
Nov 10, 2017 12.83 12.86 12.51 12.80 2,008 +0.02(+0.16%)
Nov 09, 2017 12.60 13.01 12.28 12.78 20,679 -0.10(-0.78%)
Nov 08, 2017 13.25 13.51 12.50 12.88 13,174 -0.67(-4.94%)
Nov 07, 2017 13.70 14.11 13.21 13.55 35,726 -0.15(-1.09%)
Nov 06, 2017 13.78 13.78 13.16 13.70 13,082 +0.08(+0.62%)
Nov 03, 2017 13.50 13.84 13.20 13.62 20,173 +0.23(+1.76%)
Nov 02, 2017 14.00 14.10 12.56 13.38 33,790 -0.13(-0.96%)
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.