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 30, 2009 10.60 10.70 10.30 10.70 12,240 +0.30(+2.88%)
Nov 27, 2009 10.50 10.66 10.31 10.40 8,496 -0.80(-7.14%)
Nov 25, 2009 11.15 11.20 11.13 11.20 6,749 +0.11(+0.99%)
Nov 24, 2009 11.20 11.20 10.90 11.09 16,475 -0.11(-0.98%)
Nov 23, 2009 11.00 11.40 10.99 11.20 55,760 +0.20(+1.82%)
Nov 20, 2009 10.95 11.00 10.90 11.00 24,640 +0.05(+0.46%)
Nov 19, 2009 10.90 11.00 10.90 10.95 15,034 +0.01(+0.09%)
Nov 18, 2009 11.00 11.00 10.93 10.94 3,086 +0.08(+0.74%)
Nov 17, 2009 10.96 11.00 10.85 10.86 24,845 -0.03(-0.28%)
Nov 16, 2009 10.95 11.00 10.77 10.89 32,996 -0.05(-0.49%)
Nov 13, 2009 10.95 10.96 10.86 10.94 7,000 -0.03(-0.25%)
Nov 12, 2009 11.00 11.00 10.88 10.97 10,110 +0.03(+0.27%)
Nov 11, 2009 11.00 11.45 10.94 10.94 10,694 -0.06(-0.54%)
Nov 10, 2009 11.01 11.05 10.95 11.00 20,504 -0.10(-0.90%)
Nov 09, 2009 11.00 11.32 10.85 11.10 17,330 +0.05(+0.45%)
Nov 06, 2009 11.03 11.05 11.00 11.05 5,557 +0.05(+0.45%)
Nov 05, 2009 11.00 11.00 10.96 11.00 8,475 +0.20(+1.85%)
Nov 04, 2009 10.99 11.19 10.60 10.80 14,910 -0.11(-1.01%)
Nov 03, 2009 10.96 10.96 10.71 10.91 2,088 +0.01(+0.09%)
Nov 02, 2009 11.17 11.25 10.88 10.90 5,400 -0.42(-3.71%)
Oct 30, 2009 11.32 11.41 11.32 11.32 3,350 -0.18(-1.57%)
Oct 29, 2009 11.49 11.50 11.29 11.50 3,800 +0.01(+0.09%)
Oct 28, 2009 10.75 11.75 10.75 11.49 6,078 +0.69(+6.39%)
Oct 27, 2009 10.80 10.80 10.21 10.80 2,800 +0.02(+0.23%)
Oct 26, 2009 11.35 11.35 10.29 10.78 8,815 -0.56(-4.98%)
Oct 23, 2009 11.40 11.46 11.34 11.34 1,000 -0.05(-0.44%)
Oct 22, 2009 10.95 11.40 10.95 11.39 3,000 +0.24(+2.15%)
Oct 21, 2009 11.05 11.60 11.05 11.15 6,450 +0.11(+1.00%)
Oct 20, 2009 10.93 11.05 10.92 11.04 2,100 -0.31(-2.73%)
Oct 19, 2009 11.50 11.50 11.12 11.35 1,258 +0.05(+0.44%)
Oct 16, 2009 11.50 11.51 11.30 11.30 1,950 +0.20(+1.80%)
Oct 15, 2009 10.92 11.30 10.91 11.10 2,900 +0.35(+3.26%)
Oct 14, 2009 10.60 10.90 10.52 10.75 4,320 +0.28(+2.67%)
Oct 13, 2009 10.85 10.85 9.910 10.47 16,492 -0.38(-3.50%)
Oct 12, 2009 11.91 12.19 10.68 10.85 20,900 -0.72(-6.22%)
Oct 09, 2009 11.71 11.71 11.55 11.57 2,977 -0.14(-1.20%)
Oct 08, 2009 11.72 11.72 11.62 11.71 4,700 -0.04(-0.34%)
Oct 07, 2009 11.62 11.81 11.62 11.75 1,500 -0.20(-1.67%)
Oct 06, 2009 11.58 11.95 11.58 11.95 3,250 +0.35(+3.02%)
Oct 05, 2009 11.60 11.60 11.60 11.60 300 -0.05(-0.43%)
Oct 02, 2009 11.55 11.75 11.20 11.65 8,334 -0.39(-3.24%)
Oct 01, 2009 12.20 12.20 11.81 12.04 4,695 -0.16(-1.31%)
Sep 30, 2009 12.20 12.20 11.88 12.20 6,857 +0.00(+0.00%)
Sep 29, 2009 12.20 12.20 12.20 12.20 2,800 +0.01(+0.11%)
Sep 28, 2009 12.20 13.00 12.06 12.19 5,884 -0.06(-0.51%)
Sep 25, 2009 12.25 12.25 12.25 12.25 6,000 -0.05(-0.41%)
Sep 24, 2009 12.50 12.60 12.25 12.30 2,400 -0.01(-0.08%)
Sep 23, 2009 11.90 12.50 11.90 12.31 4,350 +0.42(+3.53%)
Sep 22, 2009 11.02 12.04 11.02 11.89 4,000 +0.04(+0.34%)
Sep 21, 2009 12.50 13.00 11.83 11.85 7,800 -0.65(-5.20%)
Sep 18, 2009 12.55 12.65 12.13 12.50 5,950 +0.01(+0.09%)
Sep 17, 2009 11.57 12.50 11.56 12.49 12,490 +0.91(+7.85%)
Sep 16, 2009 11.36 11.76 11.36 11.58 1,900 +0.42(+3.76%)
Sep 15, 2009 11.00 11.16 10.96 11.16 6,920 +0.36(+3.33%)
Sep 14, 2009 9.910 10.85 9.810 10.80 4,100 +0.61(+5.99%)
Sep 11, 2009 10.03 10.23 9.920 10.19 1,583 -0.02(-0.20%)
Sep 09, 2009 10.21 10.21 10.21 0 +0.59(+6.15%)
Sep 08, 2009 10.10 10.10 9.500 9.618 5,000 -0.43(-4.30%)
Sep 04, 2009 9.900 10.05 9.900 10.05 800 +0.35(+3.61%)
Sep 03, 2009 9.530 9.900 8.323 9.700 6,000 +0.02(+0.21%)
Sep 02, 2009 10.25 10.70 9.100 9.680 7,892 -0.70(-6.74%)
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.