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, 2010 16.66 16.77 16.66 16.76 11,412 +0.21(+1.27%)
Mar 30, 2010 16.60 16.74 16.40 16.55 16,490 -0.20(-1.19%)
Mar 29, 2010 16.86 16.89 16.40 16.75 9,260 +0.00(+0.00%)
Mar 26, 2010 16.87 16.98 16.68 16.75 4,580 +0.04(+0.24%)
Mar 25, 2010 16.79 16.94 16.65 16.71 2,500 -0.28(-1.65%)
Mar 24, 2010 16.75 16.99 16.40 16.99 10,427 +0.33(+1.98%)
Mar 23, 2010 16.10 16.67 16.10 16.66 9,180 +0.66(+4.13%)
Mar 22, 2010 16.10 16.10 15.80 16.00 5,720 -0.29(-1.78%)
Mar 19, 2010 16.60 16.60 15.35 16.29 22,000 -0.46(-2.75%)
Mar 18, 2010 16.70 16.80 16.55 16.75 34,400 +0.01(+0.05%)
Mar 17, 2010 16.42 16.80 16.42 16.74 6,500 -0.05(-0.29%)
Mar 16, 2010 16.10 16.85 16.10 16.79 10,000 +0.57(+3.51%)
Mar 15, 2010 16.31 16.50 16.18 16.22 4,540 +0.02(+0.12%)
Mar 12, 2010 15.80 16.20 15.74 16.20 8,859 +0.34(+2.14%)
Mar 11, 2010 15.75 15.90 15.65 15.86 6,160 +0.11(+0.70%)
Mar 10, 2010 15.57 15.75 15.50 15.75 7,915 +0.10(+0.64%)
Mar 09, 2010 15.63 15.80 15.34 15.65 9,570 +0.21(+1.36%)
Mar 08, 2010 15.24 16.01 15.24 15.44 16,260 +0.03(+0.19%)
Mar 05, 2010 15.05 15.70 15.05 15.41 30,817 +0.36(+2.39%)
Mar 04, 2010 14.35 15.07 13.96 15.05 47,253 +0.81(+5.69%)
Mar 03, 2010 13.91 14.30 13.70 14.24 32,900 +0.43(+3.11%)
Mar 02, 2010 14.13 14.38 13.72 13.81 43,054 -0.46(-3.22%)
Mar 01, 2010 14.06 14.27 13.73 14.27 6,750 +0.24(+1.71%)
Feb 26, 2010 14.00 14.03 13.62 14.03 8,654 +0.03(+0.21%)
Feb 25, 2010 13.47 14.06 13.31 14.00 17,755 -0.30(-2.10%)
Feb 24, 2010 14.31 14.38 13.91 14.30 45,786 -0.20(-1.38%)
Feb 23, 2010 14.18 14.50 13.85 14.50 24,116 +0.33(+2.33%)
Feb 22, 2010 13.21 15.42 13.21 14.17 68,315 +1.18(+9.12%)
Feb 19, 2010 11.85 13.00 11.85 12.99 142,502 +1.37(+11.76%)
Feb 18, 2010 11.60 11.65 11.59 11.62 15,500 +0.02(+0.17%)
Feb 17, 2010 11.50 11.60 11.48 11.60 12,600 +0.10(+0.87%)
Feb 16, 2010 11.47 11.50 11.40 11.50 10,325 +0.20(+1.77%)
Feb 12, 2010 11.30 11.30 11.30 0 -0.10(-0.88%)
Feb 11, 2010 11.25 11.40 11.24 11.40 10,494 +0.15(+1.33%)
Feb 10, 2010 11.20 11.25 11.20 11.25 6,550 +0.00(+0.00%)
Feb 09, 2010 11.14 11.25 11.14 11.25 3,150 +0.14(+1.26%)
Feb 08, 2010 11.00 11.25 11.00 11.11 3,835 +0.16(+1.46%)
Feb 05, 2010 10.98 11.01 10.95 10.95 6,735 +0.00(+0.00%)
Feb 04, 2010 11.10 11.10 10.87 10.95 6,525 -0.24(-2.14%)
Feb 03, 2010 11.25 11.25 11.10 11.19 14,950 -0.19(-1.70%)
Feb 02, 2010 11.00 11.55 10.91 11.38 30,300 +0.35(+3.19%)
Feb 01, 2010 11.04 11.05 10.90 11.03 11,272 -0.05(-0.45%)
Jan 29, 2010 11.00 11.24 10.92 11.08 14,725 +0.09(+0.84%)
Jan 28, 2010 11.00 11.15 10.91 10.99 15,200 +0.00(+0.00%)
Jan 27, 2010 11.00 11.05 10.88 10.99 29,960 +0.00(+0.04%)
Jan 26, 2010 11.00 11.00 10.88 10.99 7,300 +0.09(+0.84%)
Jan 25, 2010 10.85 11.00 10.85 10.89 17,400 -0.11(-0.95%)
Jan 22, 2010 11.20 11.20 10.87 11.00 7,800 -0.20(-1.79%)
Jan 21, 2010 11.20 11.20 11.05 11.20 11,550 +0.00(+0.00%)
Jan 20, 2010 11.19 11.20 11.19 11.20 17,360 +0.00(+0.00%)
Jan 19, 2010 11.19 11.24 11.03 11.20 24,986 -0.04(-0.36%)
Jan 15, 2010 11.24 11.24 11.24 0 -0.01(-0.09%)
Jan 14, 2010 11.15 11.30 11.01 11.25 36,736 +0.00(+0.00%)
Jan 13, 2010 11.25 11.40 11.15 11.25 5,378 -0.07(-0.60%)
Jan 12, 2010 11.30 11.42 11.25 11.32 19,534 +0.07(+0.61%)
Jan 11, 2010 11.61 11.76 11.03 11.25 22,235 -0.05(-0.44%)
Jan 08, 2010 10.90 11.65 10.90 11.30 22,300 +0.32(+2.91%)
Jan 07, 2010 9.750 10.98 9.750 10.98 28,110 +1.13(+11.47%)
Jan 06, 2010 10.53 9.900 8.930 9.850 15,200 +0.89(+9.93%)
Jan 05, 2010 8.840 9.040 8.840 8.960 5,600 +0.21(+2.40%)
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.