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 (%)
Dec 31, 2007 13.10 13.19 12.50 13.13 10,200 -0.02(-0.15%)
Dec 28, 2007 13.35 13.35 12.90 13.15 9,300 -0.35(-2.59%)
Dec 27, 2007 13.50 13.50 13.35 13.50 2,515 -0.10(-0.74%)
Dec 26, 2007 13.60 13.75 13.60 13.60 1,100 +0.25(+1.87%)
Dec 24, 2007 13.30 13.35 13.20 13.35 12,400 -0.15(-1.11%)
Dec 21, 2007 13.26 13.55 13.26 13.50 13,100 +0.00(+0.00%)
Dec 20, 2007 13.60 13.60 13.25 13.50 6,100 -0.00(-0.00%)
Dec 19, 2007 13.50 14.24 13.00 13.50 4,600 -0.25(-1.82%)
Dec 18, 2007 14.00 14.00 13.50 13.75 3,400 -0.25(-1.79%)
Dec 17, 2007 13.75 14.00 13.75 14.00 3,200 +0.30(+2.19%)
Dec 14, 2007 13.75 13.75 13.70 13.70 8,600 -0.06(-0.44%)
Dec 13, 2007 14.45 14.45 13.76 13.76 2,400 -0.09(-0.65%)
Dec 12, 2007 14.10 14.10 13.85 13.85 3,700 -0.15(-1.07%)
Dec 11, 2007 14.50 14.65 14.00 14.00 5,400 -0.35(-2.44%)
Dec 10, 2007 14.00 14.50 14.00 14.35 7,000 +0.55(+3.99%)
Dec 07, 2007 13.60 14.00 13.05 13.80 28,900 +0.20(+1.47%)
Dec 06, 2007 13.50 13.75 13.35 13.60 16,900 +0.10(+0.74%)
Dec 05, 2007 13.49 13.50 13.49 13.50 2,100 +0.00(+0.00%)
Dec 04, 2007 13.50 13.50 13.25 13.50 5,200 +0.00(+0.00%)
Dec 03, 2007 13.11 13.50 13.01 13.50 7,100 +0.25(+1.89%)
Nov 30, 2007 13.10 13.25 13.10 13.25 4,800 +0.24(+1.84%)
Nov 29, 2007 13.00 13.10 13.00 13.01 1,400 -0.64(-4.69%)
Nov 28, 2007 13.55 13.73 13.40 13.65 13,000 +0.35(+2.63%)
Nov 27, 2007 13.05 13.30 13.05 13.30 7,200 +0.26(+1.99%)
Nov 26, 2007 13.50 13.50 13.01 13.04 9,200 -0.45(-3.34%)
Nov 23, 2007 13.49 13.49 13.49 13.49 0 +0.00(+0.00%)
Nov 21, 2007 13.50 13.50 13.25 13.49 2,200 +0.19(+1.43%)
Nov 20, 2007 13.27 13.65 13.27 13.30 6,900 -0.22(-1.63%)
Nov 19, 2007 13.50 13.75 13.40 13.52 20,300 +0.27(+2.04%)
Nov 16, 2007 13.60 13.60 13.25 13.25 3,700 -0.53(-3.85%)
Nov 15, 2007 13.78 13.78 13.78 13.78 0 +0.00(+0.00%)
Nov 14, 2007 13.70 13.85 13.70 13.78 2,200 +0.18(+1.32%)
Nov 13, 2007 13.60 13.72 13.60 13.60 21,600 +0.13(+0.97%)
Nov 12, 2007 13.50 13.50 13.25 13.47 17,700 -0.13(-0.96%)
Nov 09, 2007 13.75 13.75 13.60 13.60 4,100 -0.15(-1.09%)
Nov 08, 2007 14.00 14.25 13.75 13.75 6,400 -0.25(-1.79%)
Nov 07, 2007 14.10 14.24 14.00 14.00 2,800 -0.15(-1.06%)
Nov 06, 2007 13.60 14.25 13.60 14.15 13,900 +0.70(+5.20%)
Nov 05, 2007 13.50 13.73 13.34 13.45 11,000 +0.40(+3.07%)
Nov 02, 2007 13.43 13.45 13.05 13.05 5,700 -0.30(-2.25%)
Nov 01, 2007 13.35 13.53 13.35 13.35 1,900 +0.02(+0.15%)
Oct 31, 2007 13.76 13.76 13.00 13.33 7,000 -0.42(-3.05%)
Oct 30, 2007 13.00 13.75 13.00 13.75 4,600 -0.01(-0.07%)
Oct 29, 2007 14.10 14.35 13.00 13.76 7,000 -0.16(-1.15%)
Oct 26, 2007 13.80 14.12 13.80 13.92 5,400 +0.42(+3.11%)
Oct 25, 2007 13.75 13.75 13.35 13.50 30,800 +0.00(+0.00%)
Oct 24, 2007 14.15 14.15 13.50 13.50 10,200 -0.70(-4.93%)
Oct 23, 2007 14.06 14.25 14.05 14.20 5,200 -0.31(-2.14%)
Oct 19, 2007 14.59 14.65 14.43 14.51 4,800 -0.27(-1.83%)
Oct 18, 2007 14.88 14.88 14.63 14.78 2,200 -0.21(-1.40%)
Oct 17, 2007 14.85 14.99 14.62 14.99 4,400 -0.00(-0.00%)
Oct 16, 2007 15.06 15.06 14.95 14.99 4,200 -0.10(-0.66%)
Oct 15, 2007 15.00 15.10 14.85 15.09 4,600 -0.16(-1.05%)
Oct 12, 2007 14.68 15.25 14.68 15.25 2,100 +0.25(+1.67%)
Oct 11, 2007 15.10 15.40 15.00 15.00 41,500 +0.01(+0.07%)
Oct 10, 2007 15.20 15.20 14.99 14.99 37,200 -0.07(-0.46%)
Oct 09, 2007 15.25 15.25 14.91 15.06 25,300 -0.15(-0.99%)
Oct 08, 2007 14.53 15.25 14.51 15.21 27,600 +0.70(+4.82%)
Oct 05, 2007 14.43 14.70 14.43 14.51 27,600 +0.06(+0.41%)
Oct 04, 2007 14.60 14.60 14.45 14.45 2,400 -0.05(-0.34%)
Oct 03, 2007 14.50 14.50 14.50 14.50 2,600 +0.25(+1.75%)
Oct 02, 2007 14.15 14.25 14.14 14.25 17,200 +0.10(+0.71%)
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.