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 (%)
Apr 30, 2018 12.01 12.16 12.01 12.15 1,500 -0.10(-0.81%)
Apr 27, 2018 12.10 12.45 12.00 12.25 1,747 +0.24(+2.00%)
Apr 26, 2018 12.50 12.50 12.01 12.01 1,600 -0.15(-1.24%)
Apr 25, 2018 12.57 12.57 12.16 12.16 1,100 -0.40(-3.18%)
Apr 24, 2018 12.53 12.56 12.53 12.56 1,413 -0.28(-2.18%)
Apr 23, 2018 12.84 12.84 12.84 12.84 100 -0.20(-1.57%)
Apr 20, 2018 13.04 13.04 13.04 13.04 414 +0.23(+1.81%)
Apr 19, 2018 12.66 12.81 12.63 12.81 741 +0.31(+2.46%)
Apr 18, 2018 13.07 13.14 12.51 12.51 3,460 +0.01(+0.04%)
Apr 17, 2018 12.68 12.89 12.50 12.50 12,128 +0.20(+1.63%)
Apr 16, 2018 11.79 12.55 11.79 12.30 6,297 +0.30(+2.50%)
Apr 13, 2018 11.39 12.00 11.39 12.00 10,196 +0.80(+7.14%)
Apr 12, 2018 11.11 11.66 11.11 11.20 6,960 -0.20(-1.75%)
Apr 11, 2018 11.60 11.65 11.33 11.40 2,600 -0.15(-1.30%)
Apr 10, 2018 11.00 11.76 10.81 11.55 47,390 +0.62(+5.67%)
Apr 09, 2018 10.25 11.00 10.25 10.93 12,357 +0.70(+6.84%)
Apr 06, 2018 10.15 10.53 10.05 10.23 27,960 +0.18(+1.78%)
Apr 05, 2018 10.50 10.50 10.02 10.05 1,362 -0.05(-0.49%)
Apr 04, 2018 10.20 10.50 10.10 10.10 6,752 -0.27(-2.60%)
Apr 03, 2018 10.21 10.71 10.17 10.37 4,098 +0.02(+0.19%)
Apr 02, 2018 11.00 11.07 10.05 10.35 26,805 -0.25(-2.36%)
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%)
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.