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 29, 2017 12.59 12.59 12.59 0 -0.10(-0.81%)
Dec 28, 2017 12.55 12.69 12.35 12.69 14,632 +0.20(+1.60%)
Dec 27, 2017 12.61 12.61 12.36 12.49 2,969 -0.16(-1.30%)
Dec 26, 2017 12.63 12.85 12.29 12.65 8,961 -0.04(-0.30%)
Dec 22, 2017 12.80 12.80 12.69 12.69 2,423 -0.07(-0.52%)
Dec 21, 2017 12.82 12.90 12.73 12.76 4,974 -0.04(-0.31%)
Dec 20, 2017 13.14 13.14 12.79 12.80 6,591 -0.35(-2.65%)
Dec 19, 2017 12.95 13.15 12.93 13.15 7,626 +0.05(+0.37%)
Dec 18, 2017 12.85 13.25 12.85 13.10 6,892 +0.04(+0.31%)
Dec 15, 2017 12.90 13.10 12.90 13.06 3,200 +0.13(+1.01%)
Dec 14, 2017 13.00 13.20 12.92 12.93 5,627 -0.07(-0.57%)
Dec 13, 2017 13.42 13.42 13.00 13.00 12,092 -0.26(-1.93%)
Dec 12, 2017 12.71 13.30 12.67 13.26 12,900 +0.38(+2.91%)
Dec 11, 2017 12.90 13.06 12.66 12.88 10,530 -0.12(-0.88%)
Dec 08, 2017 12.60 13.12 12.60 13.00 15,875 +0.30(+2.36%)
Dec 07, 2017 12.40 12.76 12.40 12.70 3,378 -0.01(-0.09%)
Dec 06, 2017 12.68 12.95 12.45 12.71 24,034 +0.31(+2.51%)
Dec 05, 2017 12.67 12.70 12.38 12.40 4,991 -0.46(-3.58%)
Dec 04, 2017 12.41 13.18 12.41 12.86 5,668 +0.12(+0.94%)
Dec 01, 2017 12.81 12.81 11.67 12.74 62,864 -0.42(-3.19%)
Nov 30, 2017 12.83 13.27 12.83 13.16 9,408 -0.58(-4.22%)
Nov 29, 2017 13.34 13.78 13.34 13.74 6,298 +0.20(+1.48%)
Nov 28, 2017 13.62 13.71 13.45 13.54 9,816 +0.17(+1.27%)
Nov 27, 2017 13.74 13.94 13.32 13.37 21,959 -0.34(-2.47%)
Nov 24, 2017 13.71 13.71 13.71 13.71 1,186 +0.16(+1.17%)
Nov 22, 2017 13.37 13.55 13.20 13.55 7,181 +0.05(+0.37%)
Nov 21, 2017 13.60 13.74 13.50 13.50 3,536 -0.14(-1.03%)
Nov 20, 2017 13.45 14.07 13.15 13.64 7,179 +0.35(+2.63%)
Nov 17, 2017 13.43 13.45 13.29 13.29 2,600 -0.06(-0.45%)
Nov 16, 2017 13.41 13.73 13.34 13.35 5,892 -0.06(-0.45%)
Nov 15, 2017 13.13 13.41 13.13 13.41 2,900 +0.24(+1.82%)
Nov 14, 2017 13.07 14.03 13.01 13.17 22,854 -0.09(-0.68%)
Nov 13, 2017 13.10 13.37 12.88 13.26 9,372 +0.46(+3.59%)
Nov 10, 2017 12.83 12.86 12.51 12.80 2,008 +0.02(+0.16%)
Nov 09, 2017 12.60 13.01 12.28 12.78 20,679 -0.10(-0.78%)
Nov 08, 2017 13.25 13.51 12.50 12.88 13,174 -0.67(-4.94%)
Nov 07, 2017 13.70 14.11 13.21 13.55 35,726 -0.15(-1.09%)
Nov 06, 2017 13.78 13.78 13.16 13.70 13,082 +0.08(+0.62%)
Nov 03, 2017 13.50 13.84 13.20 13.62 20,173 +0.23(+1.76%)
Nov 02, 2017 14.00 14.10 12.56 13.38 33,790 -0.13(-0.96%)
Nov 01, 2017 13.65 14.31 13.50 13.51 4,613 -0.14(-1.03%)
Oct 31, 2017 13.72 13.72 13.50 13.65 24,332 -0.13(-0.98%)
Oct 30, 2017 13.70 14.04 13.70 13.78 1,592 -0.73(-5.01%)
Oct 27, 2017 13.62 14.51 13.62 14.51 400 +0.73(+5.31%)
Oct 26, 2017 13.68 13.93 13.63 13.78 12,281 +0.18(+1.32%)
Oct 25, 2017 13.50 13.64 13.49 13.60 16,360 +0.00(+0.00%)
Oct 24, 2017 13.50 13.62 13.35 13.60 20,123 +0.05(+0.37%)
Oct 23, 2017 13.60 13.60 13.20 13.55 16,491 -0.05(-0.37%)
Oct 20, 2017 13.55 14.01 13.25 13.60 44,350 +0.34(+2.56%)
Oct 19, 2017 14.18 14.29 13.26 13.26 7,087 -0.62(-4.47%)
Oct 18, 2017 13.33 14.20 12.88 13.88 43,493 +0.95(+7.35%)
Oct 17, 2017 13.46 13.69 12.93 12.93 42,009 -0.50(-3.72%)
Oct 16, 2017 14.19 14.54 13.36 13.43 17,784 -0.57(-4.07%)
Oct 13, 2017 14.32 14.32 13.85 14.00 23,180 -0.46(-3.18%)
Oct 12, 2017 14.24 14.57 14.00 14.46 3,734 +0.06(+0.42%)
Oct 11, 2017 14.45 14.56 14.38 14.40 16,843 -0.01(-0.07%)
Oct 10, 2017 14.35 14.68 14.12 14.41 3,508 +0.14(+0.97%)
Oct 09, 2017 14.00 14.76 14.00 14.27 6,165 -0.09(-0.61%)
Oct 06, 2017 14.14 14.36 13.77 14.36 3,721 +0.14(+0.99%)
Oct 05, 2017 14.60 14.60 14.16 14.22 882 -0.09(-0.63%)
Oct 04, 2017 14.10 14.60 13.83 14.31 14,235 -0.11(-0.76%)
Oct 03, 2017 14.80 15.16 14.04 14.42 17,448 -0.56(-3.74%)
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.