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 (%)
Oct 31, 2007 13.76 13.76 13.00 13.33 7,000 -0.42(-3.05%)
Oct 30, 2007 13.00 13.75 13.00 13.75 4,600 -0.01(-0.07%)
Oct 29, 2007 14.10 14.35 13.00 13.76 7,000 -0.16(-1.15%)
Oct 26, 2007 13.80 14.12 13.80 13.92 5,400 +0.42(+3.11%)
Oct 25, 2007 13.75 13.75 13.35 13.50 30,800 +0.00(+0.00%)
Oct 24, 2007 14.15 14.15 13.50 13.50 10,200 -0.70(-4.93%)
Oct 23, 2007 14.06 14.25 14.05 14.20 5,200 -0.31(-2.14%)
Oct 19, 2007 14.59 14.65 14.43 14.51 4,800 -0.27(-1.83%)
Oct 18, 2007 14.88 14.88 14.63 14.78 2,200 -0.21(-1.40%)
Oct 17, 2007 14.85 14.99 14.62 14.99 4,400 -0.00(-0.00%)
Oct 16, 2007 15.06 15.06 14.95 14.99 4,200 -0.10(-0.66%)
Oct 15, 2007 15.00 15.10 14.85 15.09 4,600 -0.16(-1.05%)
Oct 12, 2007 14.68 15.25 14.68 15.25 2,100 +0.25(+1.67%)
Oct 11, 2007 15.10 15.40 15.00 15.00 41,500 +0.01(+0.07%)
Oct 10, 2007 15.20 15.20 14.99 14.99 37,200 -0.07(-0.46%)
Oct 09, 2007 15.25 15.25 14.91 15.06 25,300 -0.15(-0.99%)
Oct 08, 2007 14.53 15.25 14.51 15.21 27,600 +0.70(+4.82%)
Oct 05, 2007 14.43 14.70 14.43 14.51 27,600 +0.06(+0.41%)
Oct 04, 2007 14.60 14.60 14.45 14.45 2,400 -0.05(-0.34%)
Oct 03, 2007 14.50 14.50 14.50 14.50 2,600 +0.25(+1.75%)
Oct 02, 2007 14.15 14.25 14.14 14.25 17,200 +0.10(+0.71%)
Oct 01, 2007 14.15 14.15 14.00 14.15 9,100 +0.14(+1.00%)
Sep 28, 2007 14.32 14.35 14.00 14.01 5,800 -0.24(-1.68%)
Sep 27, 2007 14.15 14.25 14.15 14.25 4,200 +0.15(+1.06%)
Sep 26, 2007 14.25 14.50 14.10 14.10 3,300 -0.40(-2.76%)
Sep 25, 2007 14.52 14.81 14.10 14.50 14,100 -0.15(-1.02%)
Sep 24, 2007 14.90 14.90 14.65 14.65 4,100 -0.20(-1.35%)
Sep 21, 2007 14.85 14.95 14.50 14.85 10,400 -0.05(-0.34%)
Sep 20, 2007 15.05 15.30 14.65 14.90 34,200 +0.10(+0.68%)
Sep 19, 2007 14.80 15.29 14.65 14.80 22,300 +0.80(+5.71%)
Sep 18, 2007 14.00 14.00 13.86 14.00 16,300 -0.04(-0.28%)
Sep 17, 2007 13.85 14.04 13.85 14.04 2,200 -0.01(-0.07%)
Sep 14, 2007 13.80 14.05 13.80 14.05 7,000 +0.01(+0.07%)
Sep 13, 2007 13.90 14.04 13.80 14.04 8,100 -0.01(-0.07%)
Sep 12, 2007 14.00 14.05 13.99 14.05 8,800 +0.20(+1.44%)
Sep 11, 2007 14.25 14.50 13.85 13.85 12,600 -0.15(-1.07%)
Sep 10, 2007 14.36 14.36 14.00 14.00 4,600 -0.36(-2.51%)
Sep 07, 2007 14.71 14.96 14.36 14.36 6,800 -0.10(-0.69%)
Sep 06, 2007 14.77 14.77 14.44 14.46 4,500 -0.41(-2.76%)
Sep 05, 2007 15.32 15.32 13.77 14.87 6,300 -0.23(-1.52%)
Sep 04, 2007 14.95 15.30 14.85 15.10 6,600 +0.40(+2.72%)
Aug 31, 2007 14.50 14.70 14.50 14.70 13,300 +0.55(+3.89%)
Aug 30, 2007 14.40 14.40 14.00 14.15 6,100 -0.77(-5.16%)
Aug 29, 2007 14.95 15.24 13.50 14.92 13,900 +0.17(+1.15%)
Aug 28, 2007 14.90 14.95 14.55 14.75 6,600 -0.20(-1.34%)
Aug 27, 2007 15.14 15.14 14.79 14.95 4,600 +0.05(+0.34%)
Aug 24, 2007 14.90 15.21 14.90 14.90 5,000 +0.00(+0.00%)
Aug 23, 2007 15.10 15.25 14.80 14.90 11,700 +0.27(+1.85%)
Aug 22, 2007 14.25 14.63 14.25 14.63 11,700 +0.46(+3.25%)
Aug 21, 2007 13.55 14.17 13.55 14.17 13,500 +0.42(+3.05%)
Aug 20, 2007 13.00 13.75 13.00 13.75 11,500 +0.50(+3.77%)
Aug 17, 2007 13.10 13.90 12.80 13.25 25,700 +0.85(+6.85%)
Aug 16, 2007 13.25 13.25 12.20 12.40 34,900 -0.63(-4.83%)
Aug 15, 2007 12.00 13.03 12.00 13.03 5,800 +0.95(+7.86%)
Aug 14, 2007 14.01 14.01 11.93 12.08 21,400 -2.18(-15.29%)
Aug 13, 2007 14.45 15.15 14.26 14.26 12,400 +0.06(+0.42%)
Aug 10, 2007 14.15 14.40 14.00 14.20 31,800 -0.05(-0.35%)
Aug 09, 2007 13.80 14.35 13.80 14.25 19,300 +0.15(+1.06%)
Aug 08, 2007 13.50 14.93 11.00 14.10 26,100 +0.60(+4.44%)
Aug 07, 2007 14.65 14.65 11.93 13.50 42,000 -1.00(-6.90%)
Aug 06, 2007 11.90 15.00 11.00 14.50 86,900 +2.75(+23.40%)
Aug 03, 2007 12.50 14.85 11.75 11.75 37,900 -3.10(-20.88%)
Aug 02, 2007 18.00 18.00 14.50 14.85 49,100 +0.75(+5.32%)
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.