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, 2015 18.98 18.98 18.98 0 +0.48(+2.61%)
Dec 30, 2015 18.00 18.50 17.80 18.50 4,133 +0.25(+1.37%)
Dec 29, 2015 17.55 18.25 17.55 18.25 3,100 +0.40(+2.24%)
Dec 28, 2015 17.50 17.85 17.25 17.85 4,009 +0.00(+0.00%)
Dec 24, 2015 17.85 17.85 17.85 0 +0.70(+4.08%)
Dec 23, 2015 16.83 17.31 16.45 17.15 4,894 +0.53(+3.19%)
Dec 22, 2015 16.79 16.90 16.24 16.62 14,685 -0.03(-0.18%)
Dec 21, 2015 17.05 17.05 16.33 16.65 4,536 -0.28(-1.65%)
Dec 18, 2015 16.95 16.95 16.14 16.93 5,764 -0.02(-0.13%)
Dec 17, 2015 17.89 17.89 16.59 16.95 15,560 -0.75(-4.23%)
Dec 16, 2015 16.89 17.71 16.89 17.70 22,877 +1.35(+8.26%)
Dec 15, 2015 14.50 16.41 14.50 16.35 44,492 +2.00(+13.94%)
Dec 14, 2015 15.30 15.54 12.83 14.35 58,128 -1.06(-6.88%)
Dec 11, 2015 16.25 16.25 15.25 15.41 32,985 -0.84(-5.17%)
Dec 10, 2015 16.95 17.10 16.18 16.25 9,116 -0.42(-2.52%)
Dec 09, 2015 16.39 16.67 15.68 16.67 42,711 +0.33(+2.03%)
Dec 08, 2015 17.29 17.52 15.11 16.34 108,402 -2.46(-13.09%)
Dec 07, 2015 20.00 20.01 18.73 18.80 6,988 -1.30(-6.49%)
Dec 04, 2015 20.33 20.33 20.10 20.10 1,890 +0.05(+0.27%)
Dec 03, 2015 20.64 20.68 20.05 20.05 8,215 -0.59(-2.86%)
Dec 02, 2015 20.95 20.95 20.64 20.64 2,711 -0.01(-0.06%)
Dec 01, 2015 20.64 20.65 20.64 20.65 824 +0.01(+0.06%)
Nov 30, 2015 20.72 20.81 20.64 20.64 8,698 -0.08(-0.39%)
Nov 27, 2015 20.75 20.95 20.53 20.72 2,700 -0.48(-2.26%)
Nov 25, 2015 21.20 21.20 21.20 0 +0.00(+0.00%)
Nov 24, 2015 21.10 21.20 20.80 21.20 3,064 +0.00(+0.00%)
Nov 23, 2015 21.20 21.20 16,028 +0.31(+1.50%)
Nov 20, 2015 20.70 20.96 20.70 20.89 6,516 +0.11(+0.52%)
Nov 19, 2015 20.80 20.94 20.50 20.78 5,200 +0.13(+0.63%)
Nov 18, 2015 20.75 20.75 20.30 20.65 6,535 +0.15(+0.73%)
Nov 17, 2015 20.75 20.93 20.15 20.50 18,110 -0.43(-2.04%)
Nov 16, 2015 20.74 20.93 20.74 20.93 547 +0.03(+0.13%)
Nov 13, 2015 21.10 21.10 20.60 20.90 6,189 +0.07(+0.34%)
Nov 12, 2015 21.03 21.03 20.50 20.83 10,675 -0.17(-0.81%)
Nov 11, 2015 21.20 21.20 21.00 21.00 4,794 +0.12(+0.57%)
Nov 10, 2015 20.57 21.00 20.57 20.88 5,980 -0.02(-0.10%)
Nov 09, 2015 21.05 21.05 20.86 20.90 15,055 -0.15(-0.71%)
Nov 06, 2015 20.72 21.22 20.72 21.05 5,137 +0.05(+0.24%)
Nov 05, 2015 20.80 21.06 20.80 21.00 2,643 +0.00(+0.00%)
Nov 04, 2015 20.85 21.00 20.85 21.00 3,055 +0.16(+0.77%)
Nov 03, 2015 20.45 20.84 20.45 20.84 5,841 +0.34(+1.65%)
Nov 02, 2015 20.25 20.50 20.15 20.50 4,891 +0.40(+1.99%)
Oct 30, 2015 20.20 20.25 20.07 20.10 4,735 -0.10(-0.50%)
Oct 29, 2015 20.01 20.25 20.01 20.20 3,376 +0.12(+0.62%)
Oct 28, 2015 20.10 20.10 20.08 20.08 1,253 +0.16(+0.80%)
Oct 27, 2015 20.00 20.00 19.91 19.91 1,300 -0.10(-0.49%)
Oct 26, 2015 20.25 20.25 20.01 20.01 3,135 -0.18(-0.88%)
Oct 23, 2015 20.24 20.24 20.05 20.19 5,155 +0.32(+1.61%)
Oct 22, 2015 19.82 19.87 19.82 19.87 600 -0.33(-1.63%)
Oct 21, 2015 20.25 20.25 20.00 20.20 5,243 -0.05(-0.25%)
Oct 20, 2015 20.16 20.25 20.16 20.25 1,837 -0.17(-0.83%)
Oct 19, 2015 20.44 20.44 20.25 20.42 4,932 -0.02(-0.10%)
Oct 16, 2015 20.50 20.53 20.35 20.44 2,700 +0.12(+0.59%)
Oct 15, 2015 20.45 20.45 20.18 20.32 3,662 +0.15(+0.72%)
Oct 14, 2015 19.92 20.24 19.86 20.17 7,330 +0.22(+1.12%)
Oct 13, 2015 19.77 20.31 19.77 19.95 5,938 +0.18(+0.91%)
Oct 12, 2015 19.88 19.89 19.70 19.77 6,656 +0.07(+0.33%)
Oct 09, 2015 19.50 19.75 19.48 19.70 18,180 +0.21(+1.05%)
Oct 08, 2015 19.49 19.53 19.46 19.50 34,707 +0.01(+0.05%)
Oct 07, 2015 19.49 19.49 19.44 19.49 926 +0.25(+1.30%)
Oct 06, 2015 19.20 19.48 19.20 19.24 3,721 +0.04(+0.20%)
Oct 05, 2015 19.05 19.49 19.05 19.20 2,795 +0.10(+0.53%)
Oct 02, 2015 18.70 19.10 18.70 19.10 9,268 +0.45(+2.41%)
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.