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 (%)
Nov 28, 2008 5.400 6.250 5.400 5.900 6,000 +0.60(+11.22%)
Nov 26, 2008 5.320 5.320 5.240 5.305 680 -0.26(-4.67%)
Nov 25, 2008 5.150 5.700 5.150 5.565 11,645 +0.48(+9.33%)
Nov 24, 2008 4.880 5.090 4.740 5.090 6,800 +0.24(+4.95%)
Nov 21, 2008 5.250 5.350 3.670 4.850 37,097 -0.40(-7.62%)
Nov 20, 2008 5.280 5.280 5.200 5.250 976 -0.01(-0.19%)
Nov 19, 2008 5.510 5.510 5.250 5.260 12,500 -0.34(-6.07%)
Nov 18, 2008 5.600 5.650 5.510 5.600 1,550 -0.10(-1.75%)
Nov 17, 2008 5.750 5.770 5.700 5.700 5,780 -0.08(-1.38%)
Nov 14, 2008 5.510 6.090 5.510 5.780 6,000 +0.13(+2.30%)
Nov 13, 2008 5.690 5.690 5.500 5.650 10,368 -0.17(-2.92%)
Nov 12, 2008 6.700 7.180 5.820 5.820 12,200 -1.17(-16.74%)
Nov 11, 2008 7.000 7.000 6.670 6.990 2,900 +0.01(+0.14%)
Nov 10, 2008 7.450 7.480 6.690 6.980 8,600 -0.42(-5.67%)
Nov 07, 2008 7.450 7.450 7.360 7.400 1,700 -0.10(-1.33%)
Nov 06, 2008 7.500 7.500 7.300 7.500 8,072 +0.15(+2.04%)
Nov 05, 2008 6.890 7.800 6.890 7.350 42,152 +0.66(+9.87%)
Nov 04, 2008 6.750 6.870 6.560 6.690 14,100 -0.21(-3.04%)
Nov 03, 2008 7.150 7.150 6.860 6.900 3,200 -0.00(-0.00%)
Oct 31, 2008 6.900 6.900 6.700 6.900 6,300 +0.10(+1.47%)
Oct 30, 2008 6.650 6.800 6.650 6.800 1,600 +0.15(+2.26%)
Oct 29, 2008 6.900 7.750 6.540 6.650 8,905 -0.29(-4.18%)
Oct 28, 2008 6.650 6.940 6.560 6.940 41,900 +0.46(+7.10%)
Oct 27, 2008 6.050 6.660 5.520 6.480 25,542 +0.38(+6.23%)
Oct 25, 2008 5.990 6.240 5.990 6.100 0 +0.00(+0.00%)
Oct 24, 2008 5.990 6.240 5.990 6.100 4,800 -0.15(-2.40%)
Oct 23, 2008 6.210 6.250 6.210 6.250 1,750 +0.02(+0.32%)
Oct 22, 2008 7.100 7.100 6.230 6.230 2,700 -0.95(-13.23%)
Oct 21, 2008 7.500 7.500 7.180 7.180 3,900 -0.02(-0.28%)
Oct 20, 2008 7.170 7.250 7.170 7.200 2,800 +0.20(+2.86%)
Oct 17, 2008 6.750 7.000 6.750 7.000 3,900 +0.50(+7.69%)
Oct 16, 2008 5.920 6.500 5.920 6.500 6,250 +0.11(+1.72%)
Oct 15, 2008 6.200 6.880 6.200 6.390 17,600 -0.06(-0.93%)
Oct 14, 2008 6.450 6.500 5.500 6.450 6,850 +0.25(+4.03%)
Oct 13, 2008 6.200 6.260 6.000 6.200 34,645 +0.40(+6.90%)
Oct 10, 2008 5.750 5.800 4.960 5.800 18,976 -0.30(-4.92%)
Oct 09, 2008 6.950 6.950 5.950 6.100 6,070 -0.79(-11.47%)
Oct 08, 2008 6.170 7.080 5.370 6.890 28,975 -0.01(-0.14%)
Oct 07, 2008 7.650 7.700 6.650 6.900 6,450 -0.91(-11.65%)
Oct 06, 2008 9.000 9.000 7.500 7.810 17,160 -1.69(-17.79%)
Oct 04, 2008 10.00 10.00 9.500 9.500 0 +0.00(+0.00%)
Oct 03, 2008 10.00 10.00 9.500 9.500 2,150 -0.38(-3.85%)
Oct 02, 2008 10.20 10.20 9.680 9.880 1,700 -0.54(-5.18%)
Oct 01, 2008 10.17 10.67 10.17 10.42 2,100 +0.42(+4.20%)
Sep 30, 2008 9.950 10.20 9.850 10.00 864 +0.05(+0.50%)
Sep 29, 2008 9.990 14.00 9.230 9.950 6,280 +0.05(+0.51%)
Sep 27, 2008 10.15 10.15 9.900 9.900 0 +0.00(+0.00%)
Sep 26, 2008 10.15 10.15 9.900 9.900 0 -0.30(-2.94%)
Sep 25, 2008 10.20 10.20 10.20 10.20 100 +0.00(+0.00%)
Sep 24, 2008 10.00 10.43 9.930 10.20 5,300 +0.20(+2.00%)
Sep 23, 2008 10.15 10.25 10.000 10.00 1,700 -0.45(-4.31%)
Sep 22, 2008 10.60 10.60 10.40 10.45 2,100 +0.00(+0.00%)
Sep 19, 2008 9.250 10.75 9.250 10.45 0 +1.67(+19.02%)
Sep 18, 2008 9.240 9.640 8.030 8.780 39,390 -0.22(-2.44%)
Sep 17, 2008 10.25 10.25 8.720 9.000 14,000 -1.40(-13.46%)
Sep 16, 2008 11.20 11.20 10.00 10.40 9,600 -0.95(-8.37%)
Sep 15, 2008 11.20 11.61 10.81 11.35 4,350 -0.35(-2.99%)
Sep 12, 2008 11.70 11.70 11.70 0 +0.00(+0.00%)
Sep 11, 2008 11.45 11.70 11.45 11.70 600 +0.15(+1.30%)
Sep 10, 2008 11.55 11.55 11.35 11.55 400 +0.00(+0.00%)
Sep 09, 2008 11.75 11.75 11.55 11.55 1,100 -0.20(-1.70%)
Sep 08, 2008 12.25 12.25 11.55 11.75 4,400 -0.40(-3.29%)
Sep 06, 2008 12.20 12.20 12.15 12.15 0 +0.00(+0.00%)
Sep 05, 2008 12.20 12.20 12.15 12.15 0 -0.15(-1.22%)
Sep 04, 2008 12.27 12.40 12.27 12.30 800 +0.20(+1.61%)
Sep 03, 2008 12.36 12.36 12.02 12.11 2,400 -0.39(-3.16%)
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.