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 30, 2011 18.88 18.85 18.65 18.85 1,873 -0.03(-0.14%)
Dec 29, 2011 18.84 18.89 18.66 18.88 3,900 +0.35(+1.88%)
Dec 28, 2011 18.48 18.66 18.48 18.53 1,300 +0.17(+0.91%)
Dec 27, 2011 18.38 18.48 18.31 18.36 1,188 -0.02(-0.11%)
Dec 23, 2011 18.21 18.58 18.18 18.38 3,100 +0.40(+2.22%)
Dec 21, 2011 17.78 17.98 17.65 17.98 9,194 +0.23(+1.30%)
Dec 20, 2011 17.41 17.75 17.33 17.75 37,845 +0.30(+1.72%)
Dec 19, 2011 17.50 17.70 17.45 17.45 6,480 -0.05(-0.29%)
Dec 16, 2011 17.58 17.65 17.34 17.50 34,274 +0.01(+0.06%)
Dec 15, 2011 17.61 17.65 17.25 17.49 9,489 -0.14(-0.79%)
Dec 14, 2011 18.07 18.07 17.18 17.63 11,742 -0.36(-2.00%)
Dec 13, 2011 18.15 18.15 17.10 17.99 94,222 -0.05(-0.28%)
Dec 12, 2011 18.55 18.55 17.80 18.04 9,200 -0.56(-3.01%)
Dec 09, 2011 19.03 19.03 18.25 18.60 20,589 -0.50(-2.62%)
Dec 08, 2011 19.62 19.62 18.87 19.10 3,010 -0.52(-2.65%)
Dec 07, 2011 19.95 19.95 19.62 19.62 4,026 -0.32(-1.62%)
Dec 06, 2011 20.02 20.10 19.85 19.94 1,900 -0.16(-0.78%)
Dec 05, 2011 20.20 20.30 20.02 20.10 3,960 -0.08(-0.40%)
Dec 02, 2011 20.06 20.40 20.04 20.18 4,384 +0.09(+0.45%)
Dec 01, 2011 19.88 20.34 19.88 20.09 1,832 +0.19(+0.95%)
Nov 30, 2011 20.40 20.40 19.90 19.90 8,650 -0.30(-1.49%)
Nov 29, 2011 19.99 20.20 19.85 20.20 2,312 -0.11(-0.54%)
Nov 28, 2011 20.51 20.51 20.20 20.31 2,032 -0.23(-1.12%)
Nov 25, 2011 20.54 20.54 20.54 20.54 1,350 -0.03(-0.15%)
Nov 23, 2011 20.74 20.98 20.29 20.57 1,400 +0.07(+0.34%)
Nov 22, 2011 20.95 20.95 20.50 20.50 1,940 -0.25(-1.20%)
Nov 21, 2011 21.42 21.42 20.70 20.75 3,426 -0.51(-2.40%)
Nov 18, 2011 21.02 21.26 21.02 21.26 3,434 -0.04(-0.19%)
Nov 17, 2011 21.24 21.30 21.24 21.30 400 -0.15(-0.70%)
Nov 16, 2011 21.46 21.46 21.40 21.45 1,540 +0.18(+0.84%)
Nov 15, 2011 21.56 21.56 21.25 21.27 2,300 -0.38(-1.76%)
Nov 14, 2011 21.63 21.65 21.63 21.65 450 +0.21(+0.98%)
Nov 11, 2011 21.20 21.44 21.15 21.44 1,600 +0.30(+1.42%)
Nov 10, 2011 21.93 22.18 21.14 21.14 5,527 -0.86(-3.91%)
Nov 09, 2011 21.95 22.30 21.95 22.00 2,580 -0.05(-0.23%)
Nov 08, 2011 22.45 22.45 22.00 22.05 4,150 -0.15(-0.68%)
Nov 07, 2011 22.15 22.20 22.15 22.20 420 -0.16(-0.72%)
Nov 04, 2011 21.97 22.36 21.97 22.36 750 +0.06(+0.27%)
Nov 03, 2011 22.03 22.30 21.85 22.30 2,239 +0.30(+1.36%)
Nov 02, 2011 22.05 22.05 21.95 22.00 1,545 +0.15(+0.69%)
Nov 01, 2011 21.98 22.04 21.85 21.85 3,039 -0.19(-0.86%)
Oct 31, 2011 21.83 22.05 21.83 22.04 1,298 -0.02(-0.09%)
Oct 28, 2011 20.60 22.36 20.60 22.06 12,760 +1.16(+5.58%)
Oct 27, 2011 20.02 20.89 19.84 20.89 3,009 +0.69(+3.39%)
Oct 26, 2011 20.04 20.21 19.97 20.21 1,550 +0.17(+0.85%)
Oct 25, 2011 20.02 20.04 20.02 20.04 490 +0.18(+0.90%)
Oct 24, 2011 19.84 19.86 19.67 19.86 1,182 -0.13(-0.65%)
Oct 21, 2011 19.57 20.00 19.52 19.99 4,513 +0.62(+3.20%)
Oct 20, 2011 18.90 19.37 18.85 19.37 3,658 +0.06(+0.31%)
Oct 19, 2011 20.00 20.00 19.10 19.31 4,947 -0.59(-2.96%)
Oct 18, 2011 19.66 20.00 19.60 19.90 5,948 -0.10(-0.50%)
Oct 17, 2011 19.67 20.00 19.67 20.00 1,000 +0.26(+1.32%)
Oct 14, 2011 19.87 19.87 19.69 19.74 1,082 -0.26(-1.30%)
Oct 13, 2011 19.49 20.00 19.49 20.00 1,915 +0.71(+3.68%)
Oct 12, 2011 19.01 19.29 19.01 19.29 2,809 +0.29(+1.53%)
Oct 11, 2011 19.21 19.21 19.00 19.00 3,226 -0.01(-0.05%)
Oct 10, 2011 18.81 19.01 18.81 19.01 1,450 +0.36(+1.93%)
Oct 07, 2011 19.02 19.02 18.65 18.65 3,900 -0.35(-1.84%)
Oct 06, 2011 17.88 19.00 17.88 19.00 4,500 +1.11(+6.21%)
Oct 05, 2011 17.53 17.89 17.50 17.89 2,800 +0.42(+2.40%)
Oct 04, 2011 18.61 18.61 16.66 17.47 23,276 -1.53(-8.05%)
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.