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, 2009 5.310 5.500 5.250 5.250 2,969 +0.00(+0.00%)
Mar 30, 2009 5.500 5.500 5.250 5.250 4,700 -0.15(-2.78%)
Mar 26, 2009 5.400 5.400 5.220 5.400 5,700 +0.00(+0.00%)
Mar 25, 2009 5.250 5.430 5.200 5.400 6,660 +0.20(+3.85%)
Mar 24, 2009 5.080 5.250 5.080 5.200 6,600 +0.16(+3.17%)
Mar 23, 2009 5.010 5.050 4.900 5.040 3,775 +0.49(+10.77%)
Mar 20, 2009 4.400 4.750 4.400 4.550 8,000 +0.25(+5.81%)
Mar 19, 2009 4.280 4.750 4.280 4.300 3,800 +0.30(+7.50%)
Mar 18, 2009 4.100 4.150 3.773 4.000 2,325 -0.15(-3.61%)
Mar 17, 2009 4.210 4.250 3.950 4.150 13,500 -0.06(-1.43%)
Mar 16, 2009 4.010 4.340 3.850 4.210 17,420 +0.21(+5.25%)
Mar 13, 2009 3.320 4.000 3.320 4.000 0 +0.78(+24.22%)
Mar 12, 2009 2.700 3.220 2.700 3.220 4,100 +0.55(+20.60%)
Mar 11, 2009 2.630 2.730 2.630 2.670 3,310 +0.09(+3.49%)
Mar 10, 2009 2.380 2.580 2.380 2.580 6,300 +0.36(+16.22%)
Mar 09, 2009 2.490 2.490 2.160 2.220 15,150 -0.36(-13.95%)
Mar 06, 2009 2.500 2.930 2.370 2.580 0 -0.53(-17.04%)
Mar 05, 2009 3.230 3.230 2.960 3.110 3,400 -0.21(-6.33%)
Mar 04, 2009 3.450 3.500 3.320 3.320 650 -0.40(-10.75%)
Mar 02, 2009 4.200 4.200 3.710 3.720 11,810 -0.52(-12.26%)
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%)
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.