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, 2016 21.55 21.55 21.15 21.39 8,415 -0.04(-0.19%)
Nov 29, 2016 21.79 21.79 21.27 21.43 4,976 -0.66(-2.98%)
Nov 28, 2016 22.07 22.09 21.90 22.09 8,150 -0.01(-0.06%)
Nov 25, 2016 21.79 22.10 21.79 22.10 2,254 +0.35(+1.61%)
Nov 23, 2016 21.75 21.75 21.75 0 -0.30(-1.36%)
Nov 22, 2016 21.78 22.05 21.74 22.05 10,269 +0.28(+1.29%)
Nov 21, 2016 22.07 22.07 21.77 21.77 1,200 +0.01(+0.05%)
Nov 18, 2016 22.09 22.09 21.54 21.76 3,580 +0.01(+0.05%)
Nov 17, 2016 21.50 21.75 21.50 21.75 3,001 +0.34(+1.59%)
Nov 16, 2016 21.61 21.75 21.39 21.41 4,897 -0.19(-0.88%)
Nov 15, 2016 21.50 21.60 21.50 21.60 344 +0.11(+0.51%)
Nov 14, 2016 21.45 21.50 21.38 21.49 1,600 +0.09(+0.42%)
Nov 11, 2016 21.10 21.40 21.10 21.40 533 +0.25(+1.17%)
Nov 10, 2016 21.57 21.59 21.11 21.15 7,695 -0.75(-3.42%)
Nov 09, 2016 21.95 21.95 21.90 21.90 830 -0.06(-0.27%)
Nov 08, 2016 21.77 21.99 21.70 21.96 1,303 +0.20(+0.92%)
Nov 07, 2016 21.70 21.77 21.53 21.76 5,248 +0.09(+0.41%)
Nov 04, 2016 21.41 21.76 21.41 21.67 4,128 -0.13(-0.62%)
Nov 03, 2016 21.81 21.90 21.31 21.80 7,233 +0.00(+0.02%)
Nov 02, 2016 21.84 21.91 21.80 21.80 1,724 -0.02(-0.09%)
Nov 01, 2016 22.11 22.11 21.80 21.82 7,609 -0.31(-1.40%)
Oct 31, 2016 22.19 22.19 22.11 22.13 2,000 -0.09(-0.40%)
Oct 28, 2016 21.89 22.22 21.89 22.22 3,033 +0.34(+1.53%)
Oct 27, 2016 21.88 21.93 21.85 21.88 3,241 -0.18(-0.83%)
Oct 26, 2016 22.11 22.11 22.07 22.07 655 -0.08(-0.38%)
Oct 25, 2016 22.19 22.20 22.00 22.15 2,800 +0.15(+0.68%)
Oct 24, 2016 22.00 22.00 22.00 22.00 1,360 +0.19(+0.87%)
Oct 21, 2016 22.00 22.00 21.81 21.81 2,185 -0.19(-0.86%)
Oct 20, 2016 21.98 22.00 21.80 22.00 3,896 +0.03(+0.15%)
Oct 19, 2016 22.00 22.00 21.95 21.97 6,144 -0.03(-0.12%)
Oct 18, 2016 22.00 22.00 21.95 21.99 3,325 -0.01(-0.03%)
Oct 17, 2016 22.08 22.11 21.98 22.00 8,450 -0.06(-0.27%)
Oct 14, 2016 21.95 22.16 21.95 22.06 6,617 +0.16(+0.71%)
Oct 13, 2016 21.96 21.99 21.90 21.90 3,400 -0.10(-0.45%)
Oct 12, 2016 21.92 22.05 21.85 22.00 11,741 -0.15(-0.66%)
Oct 11, 2016 21.73 22.15 21.73 22.15 6,820 +0.30(+1.37%)
Oct 10, 2016 21.75 21.97 21.75 21.85 6,730 +0.31(+1.44%)
Oct 07, 2016 21.83 21.85 21.54 21.54 3,305 -0.01(-0.05%)
Oct 06, 2016 21.94 21.94 21.55 21.55 818 +0.00(+0.00%)
Oct 05, 2016 21.86 21.86 21.53 21.55 3,954 +0.05(+0.23%)
Oct 04, 2016 21.65 21.75 21.50 21.50 2,838 -0.03(-0.14%)
Oct 03, 2016 21.51 21.85 21.51 21.53 4,638 -0.23(-1.06%)
Sep 30, 2016 22.11 22.11 21.50 21.76 9,645 -0.24(-1.09%)
Sep 29, 2016 22.13 22.13 22.00 22.00 2,128 +0.00(+0.00%)
Sep 28, 2016 21.91 22.00 21.80 22.00 8,638 -0.02(-0.09%)
Sep 27, 2016 21.81 22.17 21.29 22.02 7,934 +0.21(+0.96%)
Sep 26, 2016 21.95 22.07 21.80 21.81 20,718 -0.11(-0.50%)
Sep 23, 2016 21.80 21.99 21.80 21.92 8,717 -0.08(-0.36%)
Sep 22, 2016 21.78 22.00 21.73 22.00 4,305 +0.36(+1.66%)
Sep 21, 2016 21.33 21.80 21.15 21.64 2,974 +0.13(+0.60%)
Sep 20, 2016 21.36 21.57 21.35 21.51 3,477 +0.09(+0.42%)
Sep 19, 2016 21.36 21.64 21.34 21.42 4,666 -0.10(-0.46%)
Sep 16, 2016 21.56 21.76 21.42 21.52 5,034 -0.04(-0.19%)
Sep 15, 2016 21.56 21.64 21.52 21.56 1,930 +0.11(+0.51%)
Sep 14, 2016 21.49 21.51 21.40 21.45 6,391 +0.38(+1.80%)
Sep 13, 2016 20.67 21.60 20.64 21.07 5,421 -0.43(-2.00%)
Sep 12, 2016 21.88 21.90 21.46 21.50 10,246 -0.37(-1.69%)
Sep 09, 2016 22.15 22.20 21.87 21.87 11,875 -0.27(-1.22%)
Sep 08, 2016 22.09 22.15 22.09 22.14 4,661 +0.05(+0.23%)
Sep 07, 2016 21.89 22.10 21.89 22.09 4,265 +0.13(+0.59%)
Sep 06, 2016 22.00 22.20 21.89 21.96 7,324 -0.24(-1.08%)
Sep 02, 2016 22.20 22.20 22.20 0 +0.00(+0.00%)
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.