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, 2013 24.58 24.60 24.50 24.58 4,845 +0.18(+0.73%)
Oct 30, 2013 24.34 24.40 24.34 24.40 300 -0.20(-0.81%)
Oct 29, 2013 24.55 24.60 24.51 24.60 6,323 +0.01(+0.04%)
Oct 28, 2013 24.50 24.60 24.50 24.59 500 +0.00(+0.00%)
Oct 25, 2013 24.59 24.60 24.55 24.59 1,499 +0.04(+0.16%)
Oct 24, 2013 24.50 24.55 24.43 24.55 3,266 +0.12(+0.49%)
Oct 23, 2013 24.47 24.47 24.43 24.43 8,100 -0.02(-0.07%)
Oct 22, 2013 24.39 24.45 24.39 24.45 2,564 +0.05(+0.20%)
Oct 21, 2013 24.43 24.43 24.40 24.40 3,461 +0.10(+0.41%)
Oct 18, 2013 24.39 24.39 24.30 24.30 400 -0.10(-0.41%)
Oct 17, 2013 24.22 24.40 24.20 24.40 2,950 -0.03(-0.12%)
Oct 16, 2013 24.38 24.43 24.20 24.43 4,516 +0.03(+0.12%)
Oct 15, 2013 24.43 24.45 24.40 24.40 2,000 +0.09(+0.35%)
Oct 14, 2013 24.32 24.32 24.21 24.31 1,170 -0.13(-0.52%)
Oct 11, 2013 24.44 24.44 24.44 24.44 1,000 -0.01(-0.04%)
Oct 10, 2013 24.35 24.45 24.32 24.45 1,142 +0.03(+0.12%)
Oct 08, 2013 24.42 24.42 24.42 0 -0.02(-0.08%)
Oct 07, 2013 24.33 24.44 24.33 24.44 1,540 +0.11(+0.44%)
Oct 04, 2013 24.36 24.40 24.33 24.33 1,219 -0.07(-0.28%)
Oct 03, 2013 24.41 24.41 24.40 24.40 800 -0.01(-0.04%)
Oct 02, 2013 24.45 24.45 24.41 24.41 700 -0.09(-0.37%)
Oct 01, 2013 24.53 24.53 24.25 24.50 3,356 +0.00(+0.00%)
Sep 27, 2013 24.39 24.59 24.39 24.50 1,300 -0.05(-0.20%)
Sep 26, 2013 24.62 24.62 24.55 24.55 700 +0.03(+0.12%)
Sep 25, 2013 24.61 24.61 24.46 24.52 12,185 -0.02(-0.10%)
Sep 24, 2013 24.25 24.68 24.25 24.54 9,600 +0.33(+1.38%)
Sep 23, 2013 24.07 24.21 24.07 24.21 900 -0.01(-0.02%)
Sep 20, 2013 24.08 24.22 24.05 24.22 1,100 +0.01(+0.04%)
Sep 19, 2013 24.24 24.24 24.19 24.21 3,766 +0.11(+0.44%)
Sep 18, 2013 24.01 24.10 24.00 24.10 6,550 +0.10(+0.42%)
Sep 17, 2013 23.81 24.15 23.81 24.00 13,100 +0.00(+0.00%)
Sep 16, 2013 23.97 24.00 23.72 24.00 4,821 +0.03(+0.13%)
Sep 13, 2013 23.76 23.98 23.57 23.97 943 +0.07(+0.29%)
Sep 12, 2013 23.85 23.90 23.59 23.90 16,338 +0.05(+0.21%)
Sep 11, 2013 23.98 23.98 23.75 23.85 4,370 -0.15(-0.62%)
Sep 10, 2013 23.90 24.00 23.72 24.00 5,460 -0.10(-0.42%)
Sep 09, 2013 23.80 24.10 23.80 24.10 6,093 +0.20(+0.84%)
Sep 06, 2013 23.76 23.90 23.76 23.90 6,840 +0.00(+0.00%)
Sep 05, 2013 23.77 23.90 23.77 23.90 990 +0.00(+0.00%)
Sep 04, 2013 23.99 24.07 23.75 23.90 13,494 -0.02(-0.08%)
Sep 03, 2013 24.00 24.00 23.83 23.92 3,823 -0.16(-0.66%)
Aug 30, 2013 23.94 24.10 23.93 24.08 1,167 -0.01(-0.04%)
Aug 29, 2013 23.86 24.09 23.83 24.09 2,500 -0.49(-1.99%)
Aug 28, 2013 24.60 24.60 24.48 24.58 2,050 -0.22(-0.89%)
Aug 27, 2013 24.50 24.80 24.46 24.80 5,367 +0.16(+0.67%)
Aug 26, 2013 24.60 24.65 24.53 24.64 5,550 +0.07(+0.27%)
Aug 23, 2013 24.29 24.57 24.24 24.57 20,734 +0.28(+1.15%)
Aug 22, 2013 24.10 24.30 24.10 24.29 7,360 +0.28(+1.16%)
Aug 21, 2013 24.09 24.10 23.94 24.01 1,100 -0.10(-0.41%)
Aug 20, 2013 24.10 24.11 24.02 24.11 2,861 +0.00(+0.00%)
Aug 19, 2013 24.44 24.49 23.63 24.11 10,465 -0.38(-1.55%)
Aug 16, 2013 24.63 24.65 24.48 24.49 5,500 -0.15(-0.61%)
Aug 15, 2013 24.61 24.64 24.59 24.64 1,867 +0.03(+0.12%)
Aug 14, 2013 24.44 24.70 24.44 24.61 11,037 +0.01(+0.05%)
Aug 13, 2013 24.70 24.70 24.57 24.60 9,391 -0.10(-0.40%)
Aug 12, 2013 24.70 24.70 24.65 24.70 4,346 -0.18(-0.72%)
Aug 09, 2013 24.70 24.88 24.70 24.88 1,896 +0.31(+1.28%)
Aug 08, 2013 24.60 24.79 24.57 24.57 1,912 +0.10(+0.39%)
Aug 06, 2013 24.47 24.47 24.47 0 -0.28(-1.13%)
Aug 05, 2013 24.55 24.75 24.55 24.75 825 -0.13(-0.52%)
Aug 02, 2013 24.58 24.96 24.52 24.88 1,675 +0.11(+0.44%)
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.