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, 2017 22.80 22.85 22.80 22.85 2,562 +0.19(+0.84%)
Mar 30, 2017 22.51 22.76 22.51 22.66 1,392 -0.34(-1.48%)
Mar 29, 2017 22.53 23.10 22.08 23.00 8,786 +0.40(+1.75%)
Mar 28, 2017 22.98 22.98 22.55 22.60 1,229 +0.09(+0.42%)
Mar 27, 2017 22.40 22.55 22.40 22.51 2,487 +0.01(+0.04%)
Mar 24, 2017 22.40 22.62 22.40 22.50 3,800 +0.20(+0.90%)
Mar 23, 2017 22.20 22.35 22.20 22.30 1,070 -0.24(-1.09%)
Mar 22, 2017 22.40 22.56 22.29 22.54 14,796 +0.04(+0.20%)
Mar 21, 2017 22.54 22.54 22.50 22.50 1,850 -0.10(-0.44%)
Mar 20, 2017 22.73 22.73 22.53 22.60 2,780 -0.10(-0.44%)
Mar 17, 2017 22.46 22.70 22.42 22.70 4,924 +0.05(+0.22%)
Mar 16, 2017 22.65 22.65 22.54 22.65 5,003 +0.12(+0.52%)
Mar 15, 2017 22.50 22.54 22.50 22.53 1,800 +0.03(+0.15%)
Mar 14, 2017 22.50 22.60 22.48 22.50 4,600 +0.00(+0.00%)
Mar 13, 2017 22.47 22.52 22.45 22.50 5,262 +0.01(+0.04%)
Mar 10, 2017 22.30 22.49 22.25 22.49 3,905 +0.14(+0.63%)
Mar 09, 2017 22.20 22.39 22.20 22.35 4,892 -0.03(-0.15%)
Mar 08, 2017 22.60 22.60 22.20 22.38 16,787 -0.01(-0.03%)
Mar 07, 2017 22.35 22.84 22.35 22.39 4,359 -0.11(-0.49%)
Mar 06, 2017 22.50 22.50 22.50 22.50 300 +0.00(+0.00%)
Mar 03, 2017 22.35 22.66 22.35 22.50 12,473 +0.24(+1.08%)
Mar 02, 2017 22.83 22.88 22.26 22.26 8,716 -0.54(-2.39%)
Mar 01, 2017 23.22 23.23 22.71 22.80 2,509 -0.25(-1.07%)
Feb 28, 2017 22.71 23.15 22.71 23.05 6,265 +0.35(+1.55%)
Feb 27, 2017 23.28 23.28 22.37 22.70 25,145 -0.70(-2.99%)
Feb 24, 2017 23.53 23.57 23.29 23.40 4,020 -0.23(-0.97%)
Feb 23, 2017 24.00 24.00 23.57 23.63 2,666 -0.18(-0.76%)
Feb 22, 2017 23.88 24.10 23.80 23.81 9,663 +0.06(+0.25%)
Feb 21, 2017 23.77 23.87 23.67 23.75 5,718 -0.02(-0.09%)
Feb 17, 2017 23.77 23.77 23.77 0 +0.14(+0.60%)
Feb 16, 2017 23.32 23.68 23.32 23.63 6,314 +0.22(+0.94%)
Feb 15, 2017 23.11 23.68 23.11 23.41 8,948 +0.27(+1.17%)
Feb 14, 2017 23.15 23.28 23.14 23.14 3,853 -0.21(-0.90%)
Feb 13, 2017 22.87 23.35 22.87 23.35 14,922 +0.48(+2.10%)
Feb 10, 2017 22.66 22.87 22.66 22.87 3,513 +0.01(+0.04%)
Feb 09, 2017 22.87 22.87 22.34 22.86 6,625 +0.16(+0.69%)
Feb 08, 2017 22.47 22.77 22.47 22.70 6,837 +0.20(+0.90%)
Feb 07, 2017 22.35 22.51 22.35 22.50 2,000 +0.04(+0.18%)
Feb 06, 2017 22.35 22.46 22.35 22.46 2,682 +0.11(+0.49%)
Feb 03, 2017 22.39 22.55 22.35 22.35 3,230 -0.05(-0.22%)
Feb 02, 2017 22.39 22.40 22.27 22.40 3,642 -0.01(-0.04%)
Feb 01, 2017 22.33 22.41 22.32 22.41 2,740 +0.01(+0.04%)
Jan 31, 2017 22.26 22.40 22.25 22.40 2,355 +0.14(+0.63%)
Jan 30, 2017 22.25 22.26 22.20 22.26 3,343 -0.03(-0.15%)
Jan 27, 2017 22.29 22.30 22.29 22.29 1,378 +0.04(+0.20%)
Jan 26, 2017 22.28 22.30 22.11 22.25 3,750 -0.02(-0.09%)
Jan 25, 2017 22.31 22.35 22.08 22.27 3,345 +0.07(+0.31%)
Jan 24, 2017 22.33 22.38 22.20 22.20 3,515 -0.16(-0.71%)
Jan 23, 2017 22.47 22.47 22.24 22.36 17,692 -0.03(-0.14%)
Jan 20, 2017 22.24 22.49 22.20 22.39 4,437 +0.18(+0.81%)
Jan 19, 2017 22.14 22.21 22.06 22.21 5,780 +0.03(+0.11%)
Jan 18, 2017 22.01 22.20 22.01 22.18 1,666 -0.03(-0.11%)
Jan 17, 2017 22.22 22.22 22.17 22.21 3,076 -0.03(-0.13%)
Jan 13, 2017 22.24 22.24 22.24 0 -0.01(-0.04%)
Jan 12, 2017 21.88 22.25 21.88 22.25 7,926 +0.15(+0.68%)
Jan 11, 2017 21.82 22.10 21.82 22.10 8,375 +0.23(+1.05%)
Jan 10, 2017 21.93 21.93 21.74 21.87 3,200 +0.10(+0.46%)
Jan 09, 2017 21.82 22.01 21.75 21.77 11,059 -0.09(-0.41%)
Jan 06, 2017 21.75 21.86 21.75 21.86 1,982 +0.14(+0.64%)
Jan 05, 2017 21.80 21.80 21.72 21.72 1,262 +0.02(+0.09%)
Jan 04, 2017 21.61 21.87 21.61 21.70 7,283 +0.22(+1.02%)
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.