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 (%)
Mar 31, 2008 11.70 11.90 11.60 11.70 7,200 +0.08(+0.69%)
Mar 28, 2008 11.40 11.62 11.40 11.62 6,000 +0.17(+1.48%)
Mar 27, 2008 11.25 11.45 11.25 11.45 900 +0.30(+2.69%)
Mar 26, 2008 10.95 11.15 10.95 11.15 10,700 +0.20(+1.83%)
Mar 25, 2008 10.53 11.15 10.53 10.95 5,800 +0.20(+1.86%)
Mar 24, 2008 10.75 10.75 10.24 10.75 8,000 -0.00(-0.00%)
Mar 21, 2008 10.30 10.75 10.30 10.75 2,637 +0.00(+0.00%)
Mar 20, 2008 10.30 10.75 10.30 10.75 2,637 +0.55(+5.39%)
Mar 19, 2008 10.20 10.29 10.05 10.20 3,900 +0.31(+3.18%)
Mar 18, 2008 9.840 10.37 9.840 9.886 2,500 +0.15(+1.50%)
Mar 17, 2008 10.55 10.55 9.740 9.740 2,800 -1.12(-10.31%)
Mar 14, 2008 10.85 10.95 10.35 10.86 6,600 -0.09(-0.82%)
Mar 13, 2008 10.65 10.95 9.940 10.95 5,000 +0.10(+0.92%)
Mar 12, 2008 9.250 13.00 9.250 10.85 10,200 +1.35(+14.21%)
Mar 11, 2008 9.020 9.690 9.020 9.500 6,718 +0.85(+9.83%)
Mar 10, 2008 10.25 10.25 8.250 8.650 22,503 -1.85(-17.62%)
Mar 07, 2008 10.05 10.50 10.01 10.50 9,200 -0.01(-0.10%)
Mar 06, 2008 12.00 12.31 10.43 10.51 15,200 -2.09(-16.59%)
Mar 05, 2008 13.25 13.25 11.66 12.60 12,920 -1.53(-10.83%)
Mar 04, 2008 13.00 14.13 12.49 14.13 8,800 +0.18(+1.29%)
Mar 03, 2008 14.10 14.79 12.73 13.95 12,700 -0.46(-3.19%)
Feb 29, 2008 14.41 14.41 14.41 14.41 2,000 +0.00(+0.00%)
Feb 28, 2008 14.57 14.57 14.41 14.41 2,200 -0.62(-4.13%)
Feb 27, 2008 15.10 15.10 15.03 15.03 700 -0.12(-0.79%)
Feb 26, 2008 14.95 15.15 14.94 15.15 3,500 +0.18(+1.20%)
Feb 25, 2008 14.97 14.97 14.94 14.97 1,800 +0.02(+0.13%)
Feb 22, 2008 15.10 15.40 14.95 14.95 2,000 -0.25(-1.64%)
Feb 21, 2008 15.25 15.50 15.20 15.20 5,100 -0.05(-0.33%)
Feb 20, 2008 15.00 15.30 14.95 15.25 3,300 +0.09(+0.59%)
Feb 19, 2008 15.40 15.40 15.00 15.16 1,800 -0.04(-0.26%)
Feb 18, 2008 15.10 15.20 15.03 15.20 0 +0.00(+0.00%)
Feb 15, 2008 15.10 15.20 15.03 15.20 1,000 +0.00(+0.00%)
Feb 14, 2008 15.20 15.20 15.20 15.20 1,000 -0.20(-1.30%)
Feb 13, 2008 15.40 15.40 15.40 15.40 100 +0.13(+0.85%)
Feb 12, 2008 15.41 15.50 15.27 15.27 600 +0.02(+0.13%)
Feb 11, 2008 15.50 15.50 15.25 15.25 600 -0.25(-1.61%)
Feb 08, 2008 15.55 15.70 15.50 15.50 3,500 +0.15(+0.98%)
Feb 07, 2008 15.36 15.65 15.35 15.35 700 +0.15(+0.99%)
Feb 06, 2008 15.47 15.47 15.11 15.20 2,200 -0.35(-2.25%)
Feb 05, 2008 15.50 15.55 15.36 15.55 4,200 +0.17(+1.11%)
Feb 04, 2008 15.11 15.45 14.90 15.38 5,500 +0.02(+0.13%)
Feb 01, 2008 14.88 15.44 14.88 15.36 3,000 +0.71(+4.85%)
Jan 31, 2008 14.00 14.75 14.00 14.65 7,900 +0.65(+4.64%)
Jan 30, 2008 13.95 14.00 13.91 14.00 900 -0.09(-0.64%)
Jan 29, 2008 13.94 14.19 13.84 14.09 1,100 +0.15(+1.08%)
Jan 28, 2008 13.65 14.19 13.50 13.94 10,200 +0.09(+0.65%)
Jan 25, 2008 14.00 14.24 13.70 13.85 5,400 -0.15(-1.07%)
Jan 24, 2008 13.50 14.24 13.50 14.00 21,000 +0.86(+6.54%)
Jan 23, 2008 12.75 13.30 12.75 13.14 7,200 +0.25(+1.94%)
Jan 22, 2008 12.80 12.89 12.61 12.89 1,200 -0.10(-0.77%)
Jan 21, 2008 12.99 12.99 12.99 12.99 0 +0.00(+0.00%)
Jan 18, 2008 12.99 12.99 12.99 12.99 800 -0.07(-0.54%)
Jan 17, 2008 12.81 13.20 12.81 13.06 3,600 -0.21(-1.58%)
Jan 16, 2008 13.19 13.35 13.19 13.27 2,600 +0.07(+0.53%)
Jan 15, 2008 13.10 13.24 13.00 13.20 6,700 -0.10(-0.75%)
Jan 14, 2008 13.10 13.35 13.10 13.30 7,900 +0.20(+1.53%)
Jan 11, 2008 13.00 13.40 13.00 13.10 5,700 -0.10(-0.76%)
Jan 10, 2008 13.00 13.20 13.00 13.20 300 +0.22(+1.69%)
Jan 09, 2008 13.00 13.50 12.80 12.98 6,000 -0.27(-2.04%)
Jan 08, 2008 13.30 13.73 13.25 13.25 4,400 -0.05(-0.38%)
Jan 07, 2008 13.25 13.35 12.35 13.30 15,760 +0.20(+1.53%)
Jan 04, 2008 13.15 13.50 12.55 13.10 17,800 -0.15(-1.13%)
Jan 03, 2008 13.25 13.31 13.25 13.25 10,200 +0.10(+0.76%)
Jan 02, 2008 13.15 13.40 13.15 13.15 1,100 +0.02(+0.15%)
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.