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, 2012 23.40 23.63 23.30 23.63 8,114 +0.18(+0.77%)
Oct 26, 2012 23.45 23.45 23.45 0 +0.00(+0.00%)
Oct 25, 2012 23.40 23.45 23.33 23.45 7,650 -0.04(-0.17%)
Oct 24, 2012 23.49 23.50 23.49 23.49 1,200 +0.08(+0.35%)
Oct 23, 2012 23.31 23.41 23.25 23.41 1,500 -0.04(-0.18%)
Oct 19, 2012 23.45 23.45 23.35 23.45 1,121 +0.05(+0.21%)
Oct 18, 2012 23.34 23.45 23.34 23.40 1,393 -0.05(-0.21%)
Oct 17, 2012 23.45 23.45 23.37 23.45 7,252 -0.05(-0.21%)
Oct 16, 2012 23.24 23.50 23.14 23.50 12,138 +0.35(+1.51%)
Oct 15, 2012 23.32 23.32 22.95 23.15 7,718 -0.19(-0.81%)
Oct 12, 2012 23.55 23.55 23.32 23.34 4,975 -0.21(-0.89%)
Oct 11, 2012 23.89 23.89 23.55 23.55 16,268 -0.28(-1.17%)
Oct 10, 2012 23.95 23.95 23.75 23.83 7,832 -0.12(-0.50%)
Oct 09, 2012 23.55 23.98 23.55 23.95 3,560 +0.15(+0.63%)
Oct 08, 2012 23.55 23.85 23.50 23.80 9,418 +0.35(+1.49%)
Oct 06, 2012 23.45 23.45 23.42 23.45 5,019 +0.00(+0.00%)
Oct 05, 2012 23.45 23.45 23.42 23.45 5,019 -0.16(-0.68%)
Oct 04, 2012 23.62 23.62 23.52 23.61 800 +0.16(+0.68%)
Oct 03, 2012 23.73 23.73 23.43 23.45 9,820 -0.25(-1.06%)
Oct 02, 2012 23.73 23.73 23.64 23.70 2,106 -0.04(-0.17%)
Oct 01, 2012 23.68 23.74 23.55 23.74 3,825 +0.35(+1.50%)
Sep 28, 2012 23.30 23.39 23.22 23.39 8,575 -0.05(-0.21%)
Sep 27, 2012 23.45 23.45 23.34 23.44 11,271 -0.28(-1.18%)
Sep 26, 2012 23.63 23.73 23.63 23.72 4,220 +0.11(+0.44%)
Sep 25, 2012 23.61 23.68 23.60 23.61 3,554 +0.07(+0.32%)
Sep 24, 2012 23.54 23.54 23.45 23.54 2,000 +0.09(+0.38%)
Sep 21, 2012 23.68 23.68 23.42 23.45 19,260 -0.35(-1.47%)
Sep 20, 2012 23.60 23.80 23.43 23.80 1,500 +0.31(+1.30%)
Sep 19, 2012 23.49 23.50 23.49 23.49 1,767 +0.06(+0.27%)
Sep 18, 2012 23.49 23.49 23.39 23.43 8,776 -0.15(-0.64%)
Sep 17, 2012 23.35 23.59 23.30 23.58 5,420 +0.13(+0.55%)
Sep 14, 2012 23.59 23.59 23.45 23.45 2,720 -0.05(-0.21%)
Sep 13, 2012 23.48 23.54 23.45 23.50 6,423 -0.09(-0.38%)
Sep 12, 2012 23.74 23.75 23.44 23.59 4,800 -0.16(-0.67%)
Sep 11, 2012 23.47 23.75 23.40 23.75 6,803 +0.41(+1.78%)
Sep 10, 2012 23.21 23.34 23.11 23.34 4,076 +0.07(+0.28%)
Sep 07, 2012 23.28 23.28 23.01 23.27 5,273 -0.20(-0.85%)
Sep 06, 2012 23.57 23.65 23.33 23.47 4,581 -0.18(-0.76%)
Sep 05, 2012 23.94 23.94 23.53 23.65 7,236 -0.30(-1.25%)
Sep 04, 2012 23.80 24.40 23.80 23.95 6,445 +0.15(+0.63%)
Aug 31, 2012 23.72 23.95 23.61 23.80 9,589 -0.01(-0.04%)
Aug 30, 2012 23.78 23.88 23.78 23.81 2,350 -0.40(-1.65%)
Aug 29, 2012 23.98 24.21 23.98 24.21 2,189 +0.01(+0.04%)
Aug 27, 2012 24.10 24.27 24.07 24.20 1,042 +0.20(+0.83%)
Aug 24, 2012 23.71 24.00 23.70 24.00 2,577 +0.40(+1.69%)
Aug 23, 2012 23.75 23.76 23.51 23.60 4,685 -0.03(-0.13%)
Aug 22, 2012 23.66 23.75 23.63 23.63 2,857 -0.03(-0.13%)
Aug 21, 2012 23.45 23.68 23.45 23.66 2,337 +0.31(+1.33%)
Aug 20, 2012 23.29 23.40 23.29 23.35 3,863 +0.12(+0.52%)
Aug 17, 2012 23.31 23.33 23.19 23.23 3,400 -0.07(-0.30%)
Aug 16, 2012 23.50 23.51 23.01 23.30 7,150 -0.01(-0.05%)
Aug 15, 2012 23.46 23.47 23.05 23.31 5,208 +0.11(+0.47%)
Aug 14, 2012 22.91 23.27 22.91 23.20 4,468 +0.14(+0.61%)
Aug 13, 2012 23.38 23.38 22.98 23.06 1,400 -0.19(-0.82%)
Aug 11, 2012 22.81 23.25 22.81 23.25 4,954 +0.00(+0.00%)
Aug 10, 2012 22.81 23.25 22.81 23.25 4,954 +0.44(+1.93%)
Aug 09, 2012 22.85 23.00 22.75 22.81 4,400 +0.00(+0.00%)
Aug 08, 2012 22.80 22.81 22.80 22.81 2,048 +0.02(+0.09%)
Aug 07, 2012 22.80 23.06 22.79 22.79 1,420 -0.01(-0.04%)
Aug 06, 2012 22.80 22.80 22.60 22.80 3,847 +0.06(+0.26%)
Aug 03, 2012 22.80 22.80 22.50 22.74 8,479 -0.06(-0.26%)
Aug 02, 2012 22.55 22.82 22.48 22.80 7,400 +0.23(+1.02%)
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.