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 29, 2018 10.60 10.60 10.60 0 +0.10(+0.95%)
Mar 28, 2018 10.20 10.71 9.950 10.50 18,073 +0.50(+5.00%)
Mar 27, 2018 10.00 10.24 10.00 10.00 18,000 +0.00(+0.00%)
Mar 26, 2018 10.75 10.75 10.04 10.00 3,948 -0.01(-0.10%)
Mar 23, 2018 10.50 10.50 10.01 10.01 600 -0.14(-1.38%)
Mar 22, 2018 10.34 10.84 10.03 10.15 2,770 -0.55(-5.14%)
Mar 21, 2018 10.53 10.90 10.28 10.70 13,274 +0.22(+2.10%)
Mar 20, 2018 10.71 10.90 10.27 10.48 4,971 -0.16(-1.50%)
Mar 19, 2018 10.81 10.81 9.530 10.64 22,137 -0.08(-0.75%)
Mar 16, 2018 10.72 11.36 10.26 10.72 12,784 -0.28(-2.55%)
Mar 15, 2018 12.04 12.05 10.98 11.00 7,715 -1.15(-9.47%)
Mar 14, 2018 11.58 12.63 11.58 12.15 15,569 +0.57(+4.92%)
Mar 13, 2018 7.710 11.58 7.710 11.58 97,762 +4.06(+53.99%)
Mar 12, 2018 6.600 7.560 6.600 7.520 8,023 +0.96(+14.67%)
Mar 09, 2018 6.432 6.680 6.400 6.558 2,750 +0.08(+1.22%)
Mar 08, 2018 6.460 6.625 6.400 6.479 7,048 +0.02(+0.25%)
Mar 07, 2018 6.647 6.463 2,932 +0.06(+0.98%)
Mar 06, 2018 7.280 7.280 6.400 6.400 5,288 -0.56(-8.04%)
Mar 05, 2018 6.570 6.960 6.432 6.960 6,913 +0.32(+4.82%)
Mar 02, 2018 6.250 6.800 6.250 6.640 11,188 +0.20(+3.15%)
Mar 01, 2018 6.600 6.600 6.210 6.437 20,004 -0.32(-4.78%)
Feb 28, 2018 7.200 7.410 6.600 6.760 79,361 -0.65(-8.77%)
Feb 27, 2018 7.340 7.500 6.700 7.410 60,635 +0.02(+0.27%)
Feb 26, 2018 8.690 9.100 6.530 7.390 152,868 -1.36(-15.54%)
Feb 23, 2018 9.042 9.255 8.242 8.750 22,538 -0.32(-3.53%)
Feb 22, 2018 7.810 9.220 7.810 9.070 27,765 +1.27(+16.28%)
Feb 21, 2018 12.51 12.51 7.495 7.800 84,606 -8.60(-52.44%)
Feb 20, 2018 16.36 16.52 16.30 16.40 10,974 +0.32(+2.02%)
Feb 16, 2018 16.08 16.08 16.08 0 +0.33(+2.06%)
Feb 15, 2018 15.97 16.00 15.40 15.75 16,519 +0.62(+4.10%)
Feb 14, 2018 16.00 16.00 15.13 15.13 7,136 -1.17(-7.18%)
Feb 13, 2018 16.73 16.73 15.62 16.30 6,330 -0.60(-3.55%)
Feb 12, 2018 17.62 17.62 16.51 16.90 1,560 -0.10(-0.59%)
Feb 09, 2018 17.20 17.20 16.80 17.00 4,682 -0.20(-1.16%)
Feb 08, 2018 17.26 17.26 17.19 17.20 866 -0.06(-0.35%)
Feb 07, 2018 16.95 17.27 16.95 17.26 9,877 +0.34(+2.03%)
Feb 06, 2018 17.18 17.23 16.69 16.92 11,001 +0.17(+0.99%)
Feb 05, 2018 16.97 16.75 16.75 4,405 -0.22(-1.30%)
Feb 02, 2018 18.00 18.00 16.83 16.97 12,868 -0.92(-5.14%)
Feb 01, 2018 17.60 18.08 17.58 17.89 11,430 +0.40(+2.29%)
Jan 31, 2018 17.00 17.73 17.00 17.49 6,786 +0.49(+2.88%)
Jan 30, 2018 17.09 17.75 17.09 17.00 3,530 -0.24(-1.39%)
Jan 29, 2018 17.00 17.30 16.85 17.24 7,963 +0.47(+2.80%)
Jan 26, 2018 16.41 16.77 16.40 16.77 17,322 +0.34(+2.07%)
Jan 25, 2018 16.48 16.60 16.15 16.43 2,489 +0.03(+0.18%)
Jan 24, 2018 15.85 16.62 15.80 16.40 5,113 +0.58(+3.67%)
Jan 23, 2018 14.56 16.16 14.39 15.82 22,695 +1.44(+10.01%)
Jan 22, 2018 14.20 14.88 14.17 14.38 7,758 +0.19(+1.31%)
Jan 19, 2018 14.10 14.26 14.10 14.19 6,883 +0.13(+0.96%)
Jan 18, 2018 13.90 14.08 13.80 14.06 7,059 +0.26(+1.88%)
Jan 17, 2018 13.92 13.99 13.75 13.80 7,582 -0.10(-0.71%)
Jan 16, 2018 13.20 14.07 13.20 13.90 7,490 +0.89(+6.83%)
Jan 12, 2018 13.01 13.01 13.01 0 -0.41(-3.06%)
Jan 11, 2018 13.27 13.42 13.21 13.42 2,461 +0.00(+0.03%)
Jan 10, 2018 13.42 210 +0.28(+2.10%)
Jan 09, 2018 13.09 13.50 12.82 13.14 5,192 +0.35(+2.74%)
Jan 08, 2018 13.40 13.56 12.76 12.79 10,451 -0.57(-4.28%)
Jan 05, 2018 13.50 13.50 12.94 13.36 5,564 -0.07(-0.54%)
Jan 04, 2018 13.41 13.52 12.88 13.44 736 +0.37(+2.83%)
Jan 03, 2018 13.29 13.41 13.07 13.07 5,902 -0.33(-2.49%)
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.