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, 2014 24.90 24.90 24.90 0 -0.03(-0.12%)
Dec 30, 2014 24.99 24.99 24.87 24.93 702 +0.03(+0.12%)
Dec 29, 2014 24.51 24.95 24.51 24.90 4,223 +0.00(+0.00%)
Dec 26, 2014 24.43 24.90 24.43 24.90 3,931 +0.05(+0.20%)
Dec 24, 2014 24.85 24.85 24.85 0 -0.04(-0.16%)
Dec 23, 2014 24.21 24.90 24.21 24.89 5,628 +0.14(+0.57%)
Dec 22, 2014 24.74 24.75 24.21 24.75 4,550 +0.17(+0.69%)
Dec 19, 2014 24.50 24.58 24.50 24.58 2,301 +0.00(+0.00%)
Dec 18, 2014 24.49 24.58 24.15 24.58 1,700 +0.13(+0.53%)
Dec 17, 2014 24.35 24.45 24.20 24.45 3,520 -0.02(-0.08%)
Dec 16, 2014 22.82 24.47 3,090 +0.02(+0.08%)
Dec 15, 2014 24.38 24.47 23.95 24.45 1,826 -0.03(-0.12%)
Dec 12, 2014 24.31 24.58 24.20 24.48 3,038 +0.28(+1.16%)
Dec 11, 2014 24.27 24.31 24.13 24.20 3,300 +0.06(+0.25%)
Dec 10, 2014 24.10 24.40 23.81 24.14 4,954 -0.31(-1.27%)
Dec 09, 2014 24.58 24.58 23.98 24.45 3,117 +0.31(+1.28%)
Dec 08, 2014 24.59 24.59 24.08 24.14 12,052 -0.36(-1.47%)
Dec 05, 2014 24.56 24.65 24.50 24.50 3,457 -0.10(-0.41%)
Dec 04, 2014 24.59 24.60 24.59 24.60 400 -0.02(-0.08%)
Dec 03, 2014 24.59 24.62 24.57 24.62 3,468 -0.04(-0.16%)
Dec 02, 2014 24.69 24.70 24.60 24.66 1,500 +0.03(+0.11%)
Dec 01, 2014 24.75 24.75 24.63 24.63 1,487 -0.07(-0.27%)
Nov 28, 2014 24.77 24.77 24.70 24.70 1,600 -0.10(-0.40%)
Nov 26, 2014 24.80 24.80 24.80 0 -0.45(-1.78%)
Nov 25, 2014 25.11 25.25 25.00 25.25 1,655 +0.10(+0.40%)
Nov 24, 2014 25.18 25.19 25.14 25.15 700 -0.04(-0.16%)
Nov 21, 2014 25.06 25.19 25.06 25.19 1,100 +0.04(+0.16%)
Nov 20, 2014 25.12 25.15 25.05 25.15 2,210 +0.05(+0.20%)
Nov 19, 2014 24.99 25.10 24.99 25.10 2,644 +0.02(+0.08%)
Nov 18, 2014 25.00 25.10 24.99 25.08 2,950 +0.04(+0.15%)
Nov 17, 2014 25.12 25.12 25.04 25.04 1,015 -0.05(-0.19%)
Nov 14, 2014 25.10 25.10 24.95 25.09 3,666 -0.01(-0.03%)
Nov 13, 2014 24.95 25.10 24.95 25.10 2,043 +0.10(+0.40%)
Nov 12, 2014 24.93 25.15 24.80 25.00 3,818 -0.10(-0.40%)
Nov 11, 2014 25.10 25.11 25.10 25.10 1,030 -0.15(-0.59%)
Nov 10, 2014 24.89 25.25 24.89 25.25 300 +0.46(+1.86%)
Nov 07, 2014 24.75 25.00 24.67 24.79 29,328 -0.16(-0.64%)
Nov 06, 2014 25.15 25.15 24.91 24.95 3,696 -0.20(-0.80%)
Nov 05, 2014 25.03 25.15 25.00 25.15 2,685 +0.10(+0.40%)
Nov 04, 2014 25.05 25.05 25.01 25.05 2,146 +0.00(+0.00%)
Nov 03, 2014 24.98 25.05 24.96 25.05 1,553 +0.05(+0.20%)
Oct 31, 2014 24.84 25.00 24.84 25.00 1,620 +0.01(+0.04%)
Oct 30, 2014 24.99 24.99 24.73 24.99 1,049 +0.10(+0.40%)
Oct 29, 2014 24.89 24.89 24.85 24.89 1,116 -0.05(-0.18%)
Oct 28, 2014 24.74 24.94 24.74 24.94 5,379 +0.24(+0.96%)
Oct 27, 2014 24.93 24.85 24.70 24.70 4,073 -0.15(-0.60%)
Oct 24, 2014 24.94 24.94 24.85 24.85 1,677 +0.01(+0.04%)
Oct 23, 2014 24.77 24.84 24.77 24.84 1,000 -0.03(-0.11%)
Oct 22, 2014 24.65 24.99 24.65 24.87 5,185 +0.15(+0.62%)
Oct 21, 2014 24.75 24.75 24.61 24.71 4,063 +0.14(+0.59%)
Oct 20, 2014 24.58 24.65 24.57 24.57 849 +0.06(+0.25%)
Oct 17, 2014 24.30 24.55 24.30 24.51 2,940 +0.36(+1.49%)
Oct 16, 2014 24.15 24.25 24.14 24.15 5,051 +0.05(+0.21%)
Oct 15, 2014 24.28 24.28 22.75 24.10 70,664 -0.30(-1.23%)
Oct 14, 2014 24.75 24.75 24.27 24.40 21,634 -0.40(-1.61%)
Oct 13, 2014 24.80 24.80 24.80 24.80 1,550 +0.00(+0.00%)
Oct 10, 2014 24.86 24.86 24.80 24.80 1,460 -0.07(-0.28%)
Oct 09, 2014 24.87 24.90 24.87 24.87 800 -0.06(-0.24%)
Oct 08, 2014 24.87 25.00 24.83 24.93 9,881 +0.06(+0.24%)
Oct 07, 2014 24.83 24.91 24.81 24.87 13,413 +0.05(+0.22%)
Oct 06, 2014 24.90 24.91 24.81 24.82 4,711 -0.03(-0.12%)
Oct 03, 2014 24.81 24.85 24.81 24.85 2,030 +0.09(+0.37%)
Oct 02, 2014 24.86 24.91 24.75 24.75 1,489 -0.18(-0.72%)
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.