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, 2011 21.06 21.22 20.97 21.01 7,025 -0.12(-0.57%)
Jan 28, 2011 20.81 21.13 20.75 21.13 2,765 +0.16(+0.76%)
Jan 27, 2011 20.75 20.97 20.64 20.97 2,900 +0.32(+1.55%)
Jan 26, 2011 20.51 20.65 20.49 20.65 6,210 +0.00(+0.00%)
Jan 25, 2011 20.50 20.71 20.50 20.65 1,849 +0.15(+0.73%)
Jan 24, 2011 20.49 20.50 20.47 20.50 1,850 -0.09(-0.44%)
Jan 21, 2011 20.59 20.59 20.59 20.59 1,400 +0.15(+0.73%)
Jan 20, 2011 20.70 20.70 19.75 20.44 10,643 -0.42(-2.01%)
Jan 19, 2011 21.46 21.75 20.62 20.86 5,472 -0.44(-2.07%)
Jan 18, 2011 21.25 21.42 20.80 21.30 11,063 +0.07(+0.33%)
Jan 14, 2011 21.29 21.54 20.97 21.23 5,010 -0.17(-0.79%)
Jan 13, 2011 21.50 22.14 21.22 21.40 20,252 -0.10(-0.47%)
Jan 12, 2011 21.20 21.50 20.85 21.50 21,425 +0.55(+2.63%)
Jan 11, 2011 20.00 20.95 20.00 20.95 20,227 +0.55(+2.70%)
Jan 10, 2011 19.32 20.49 19.32 20.40 25,804 +1.36(+7.14%)
Jan 07, 2011 18.67 19.04 18.67 19.04 4,200 +0.21(+1.12%)
Jan 06, 2011 18.47 18.83 18.46 18.83 550 +0.37(+2.00%)
Jan 05, 2011 18.28 18.98 18.25 18.46 6,723 +0.32(+1.76%)
Jan 04, 2011 18.25 18.30 18.12 18.14 1,833 +0.14(+0.78%)
Jan 03, 2011 18.09 18.30 17.93 18.00 5,945 +0.10(+0.56%)
Dec 31, 2010 17.97 17.97 17.90 17.90 3,300 -0.05(-0.28%)
Dec 30, 2010 17.50 17.95 17.50 17.95 9,252 +0.46(+2.63%)
Dec 29, 2010 17.50 17.50 17.30 17.49 2,949 -0.06(-0.34%)
Dec 28, 2010 17.59 17.60 17.50 17.55 3,334 +0.20(+1.15%)
Dec 27, 2010 17.38 17.53 17.35 17.35 2,004 -0.20(-1.13%)
Dec 23, 2010 17.51 17.60 17.35 17.55 5,600 +0.20(+1.15%)
Dec 22, 2010 17.21 17.39 17.21 17.35 807 +0.09(+0.52%)
Dec 21, 2010 17.28 17.50 17.26 17.26 2,495 -0.11(-0.63%)
Dec 20, 2010 17.33 17.40 17.33 17.37 1,520 +0.05(+0.29%)
Dec 17, 2010 17.44 17.45 17.26 17.32 2,930 -0.03(-0.17%)
Dec 16, 2010 17.49 17.60 17.35 17.35 6,466 -0.21(-1.20%)
Dec 15, 2010 17.50 17.56 17.50 17.56 900 +0.11(+0.63%)
Dec 14, 2010 17.58 17.59 17.45 17.45 4,255 -0.05(-0.29%)
Dec 13, 2010 17.56 17.60 17.40 17.50 7,485 +0.15(+0.86%)
Dec 10, 2010 17.42 17.42 17.35 17.35 2,000 -0.21(-1.20%)
Dec 09, 2010 17.27 17.56 17.27 17.56 1,765 +0.02(+0.11%)
Dec 07, 2010 17.54 17.54 17.54 0 +0.09(+0.52%)
Dec 06, 2010 17.45 17.45 17.30 17.45 3,050 -0.15(-0.85%)
Dec 03, 2010 17.60 17.60 17.55 17.60 2,800 +0.03(+0.17%)
Dec 02, 2010 17.60 17.60 17.57 17.57 2,000 +0.00(+0.00%)
Dec 01, 2010 17.57 17.67 17.50 17.57 5,390 +0.05(+0.29%)
Nov 30, 2010 17.70 17.70 17.52 17.52 1,350 -0.23(-1.30%)
Nov 29, 2010 17.50 18.00 17.50 17.75 6,150 -0.25(-1.39%)
Nov 26, 2010 17.95 18.00 17.90 18.00 6,162 +0.00(+0.00%)
Nov 24, 2010 18.00 18.00 18.00 18.00 10,979 +0.15(+0.84%)
Nov 23, 2010 18.10 18.11 17.85 17.85 10,375 -0.25(-1.38%)
Nov 22, 2010 18.03 18.10 17.90 18.10 7,475 +0.19(+1.03%)
Nov 19, 2010 17.88 18.08 17.86 17.91 9,745 -0.12(-0.69%)
Nov 18, 2010 18.10 18.10 17.71 18.04 5,230 +0.14(+0.78%)
Nov 17, 2010 17.70 17.90 17.68 17.90 6,496 +0.20(+1.13%)
Nov 16, 2010 18.10 18.10 17.51 17.70 22,999 -0.40(-2.21%)
Nov 15, 2010 18.00 18.10 18.00 18.10 4,900 +0.10(+0.56%)
Nov 12, 2010 18.00 18.00 17.90 18.00 10,429 +0.10(+0.56%)
Nov 11, 2010 17.92 17.92 17.74 17.90 4,074 +0.10(+0.56%)
Nov 10, 2010 17.92 17.92 17.80 17.80 4,750 -0.10(-0.56%)
Nov 09, 2010 18.23 18.23 17.74 17.90 19,962 -0.17(-0.94%)
Nov 08, 2010 18.04 18.21 18.00 18.07 8,900 +0.02(+0.11%)
Nov 05, 2010 17.80 18.08 17.80 18.05 10,921 +0.39(+2.21%)
Nov 04, 2010 17.71 17.93 17.61 17.66 7,367 -0.02(-0.11%)
Nov 03, 2010 17.78 17.90 17.30 17.68 17,490 +0.01(+0.06%)
Nov 02, 2010 17.57 17.67 17.55 17.67 2,222 +0.00(+0.00%)
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.