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 (%)
Feb 27, 2009 4.850 4.850 4.240 4.240 0 -0.68(-13.82%)
Feb 26, 2009 4.600 5.100 4.490 4.920 12,756 -0.28(-5.38%)
Feb 25, 2009 5.780 5.780 5.160 5.200 6,711 -0.08(-1.52%)
Feb 24, 2009 5.210 5.280 5.210 5.280 1,500 +0.03(+0.57%)
Feb 23, 2009 5.460 5.500 5.210 5.250 3,400 -0.20(-3.67%)
Feb 21, 2009 5.790 5.890 5.310 5.450 0 +0.00(+0.00%)
Feb 20, 2009 5.790 5.890 5.310 5.450 12,685 -0.44(-7.47%)
Feb 19, 2009 5.960 6.000 5.750 5.890 4,600 -0.12(-2.00%)
Feb 18, 2009 6.180 6.290 6.000 6.010 6,000 -0.14(-2.28%)
Feb 17, 2009 6.590 6.640 6.130 6.150 6,303 -0.39(-5.96%)
Feb 14, 2009 6.490 6.740 6.490 6.540 0 +0.00(+0.00%)
Feb 13, 2009 6.490 6.740 6.490 6.540 2,400 +0.10(+1.55%)
Feb 12, 2009 6.670 6.670 6.340 6.440 3,500 -0.18(-2.72%)
Feb 11, 2009 6.700 6.750 6.620 6.620 3,105 -0.08(-1.19%)
Feb 10, 2009 6.560 6.700 6.550 6.700 4,000 +0.19(+2.92%)
Feb 09, 2009 6.360 6.650 6.360 6.510 1,900 +0.20(+3.17%)
Feb 06, 2009 6.310 6.310 6.310 0 +0.00(+0.00%)
Feb 05, 2009 6.430 6.430 6.310 6.310 1,200 -0.07(-1.10%)
Feb 04, 2009 6.380 6.380 6.380 6.380 400 +0.00(+0.00%)
Feb 03, 2009 6.380 6.380 6.380 6.380 1,000 +0.03(+0.47%)
Feb 02, 2009 6.400 6.400 6.300 6.350 3,400 -0.17(-2.61%)
Jan 30, 2009 6.520 6.520 6.520 6.520 0 +0.02(+0.31%)
Jan 29, 2009 6.660 6.660 6.500 6.500 1,159 -0.25(-3.70%)
Jan 28, 2009 6.320 6.750 6.320 6.750 3,200 +0.51(+8.17%)
Jan 27, 2009 6.230 6.240 6.230 6.240 700 -0.08(-1.27%)
Jan 26, 2009 6.400 6.400 6.320 6.320 600 -0.08(-1.25%)
Jan 24, 2009 6.540 6.600 6.400 6.400 0 +0.00(+0.00%)
Jan 23, 2009 6.540 6.600 6.400 6.400 4,083 -0.22(-3.32%)
Jan 22, 2009 6.800 6.800 6.620 6.620 900 -0.06(-0.90%)
Jan 21, 2009 6.720 6.800 6.640 6.680 3,205 +0.03(+0.45%)
Jan 20, 2009 6.650 6.650 6.650 6.650 100 -0.10(-1.48%)
Jan 16, 2009 6.900 6.900 6.750 6.750 1,200 -0.15(-2.17%)
Jan 15, 2009 6.900 6.900 6.800 6.900 1,400 -0.03(-0.43%)
Jan 14, 2009 7.020 7.020 6.930 6.930 2,500 -0.10(-1.42%)
Jan 13, 2009 7.360 7.360 7.010 7.030 5,000 -0.33(-4.48%)
Jan 12, 2009 7.600 7.700 7.360 7.360 3,350 -0.14(-1.87%)
Jan 10, 2009 7.500 7.600 7.400 7.500 0 +0.00(+0.00%)
Jan 09, 2009 7.500 7.600 7.400 7.500 2,900 +0.10(+1.35%)
Jan 08, 2009 7.120 7.600 7.120 7.400 6,600 +0.37(+5.26%)
Jan 07, 2009 6.820 7.200 6.820 7.030 3,800 +0.21(+3.08%)
Jan 06, 2009 6.110 6.820 6.110 6.820 6,600 +0.82(+13.66%)
Jan 05, 2009 5.770 6.100 5.600 6.000 9,088 +0.17(+2.92%)
Jan 02, 2009 5.300 6.500 5.300 5.830 0 +0.23(+4.11%)
Jan 01, 2009 5.470 5.800 5.270 5.600 0 +0.00(+0.00%)
Dec 31, 2008 5.470 5.800 5.270 5.600 4,200 +0.33(+6.26%)
Dec 30, 2008 5.260 5.350 5.250 5.270 5,160 -0.08(-1.50%)
Dec 29, 2008 5.280 5.350 5.250 5.350 4,400 -0.10(-1.83%)
Dec 26, 2008 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Dec 24, 2008 5.470 5.470 5.440 5.450 800 +0.05(+0.93%)
Dec 23, 2008 5.400 5.400 5.400 0 +0.00(+0.00%)
Dec 22, 2008 5.680 5.750 5.250 5.400 4,460 -0.20(-3.57%)
Dec 20, 2008 5.610 5.660 5.280 5.600 0 +0.00(+0.00%)
Dec 19, 2008 5.610 5.660 5.280 5.600 3,700 -0.11(-1.93%)
Dec 18, 2008 5.710 5.710 5.710 5.710 1,000 +0.01(+0.18%)
Dec 17, 2008 5.600 5.700 5.600 5.700 1,600 +0.18(+3.26%)
Dec 16, 2008 5.620 5.620 5.520 5.520 1,898 +0.04(+0.73%)
Dec 13, 2008 5.480 5.480 5.480 0 +0.00(+0.00%)
Dec 12, 2008 5.480 5.570 5.480 5.480 1,000 +0.02(+0.36%)
Dec 11, 2008 5.840 5.840 5.460 5.460 3,600 -0.48(-8.08%)
Dec 10, 2008 5.794 5.940 5.794 5.940 500 +0.15(+2.59%)
Dec 09, 2008 5.680 5.880 5.680 5.790 1,500 +0.11(+1.94%)
Dec 08, 2008 5.150 5.690 5.150 5.680 3,500 +0.47(+9.02%)
Dec 06, 2008 5.300 5.300 5.100 5.210 0 +0.00(+0.00%)
Dec 05, 2008 5.300 5.300 5.100 5.210 2,700 +0.06(+1.17%)
Dec 04, 2008 5.330 5.330 5.150 5.150 1,300 -0.15(-2.83%)
Dec 03, 2008 5.500 5.500 5.300 5.300 4,000 -0.20(-3.64%)
Dec 02, 2008 5.600 5.600 5.500 5.500 500 +0.00(+0.00%)
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.