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 (%)
May 31, 2012 21.85 21.95 21.80 21.93 1,447 -0.02(-0.09%)
May 30, 2012 21.92 21.95 21.85 21.95 2,467 -0.35(-1.57%)
May 29, 2012 22.24 22.34 22.02 22.30 5,014 -0.04(-0.18%)
May 25, 2012 22.19 22.39 22.19 22.34 2,802 +0.25(+1.13%)
May 24, 2012 22.17 22.17 22.04 22.09 1,431 -0.01(-0.05%)
May 23, 2012 22.25 22.25 22.05 22.10 3,299 -0.02(-0.09%)
May 22, 2012 22.00 22.26 22.00 22.12 5,750 +0.12(+0.55%)
May 21, 2012 22.00 22.00 21.90 22.00 2,550 +0.16(+0.73%)
May 18, 2012 21.90 21.90 21.80 21.84 5,825 -0.19(-0.86%)
May 17, 2012 22.24 22.24 22.03 22.03 2,350 -0.29(-1.30%)
May 16, 2012 22.44 22.45 22.32 22.32 2,618 -0.08(-0.36%)
May 15, 2012 22.45 22.45 22.35 22.40 650 -0.05(-0.22%)
May 14, 2012 22.60 22.60 22.42 22.45 1,550 -0.15(-0.66%)
May 11, 2012 22.49 22.74 22.49 22.60 2,595 +0.23(+1.03%)
May 10, 2012 22.35 22.37 22.15 22.37 5,241 -0.09(-0.40%)
May 09, 2012 22.36 22.46 22.36 22.46 1,500 -0.07(-0.32%)
May 08, 2012 22.62 22.73 22.42 22.53 2,959 -0.07(-0.30%)
May 07, 2012 22.50 22.60 22.50 22.60 1,900 -0.04(-0.18%)
May 04, 2012 22.70 22.70 22.30 22.64 2,000 +0.01(+0.04%)
May 03, 2012 22.45 22.63 22.33 22.63 2,645 +0.10(+0.44%)
May 02, 2012 22.49 22.55 22.49 22.53 1,516 -0.05(-0.22%)
May 01, 2012 22.54 22.59 22.47 22.58 1,170 +0.18(+0.80%)
Apr 30, 2012 22.33 22.40 22.15 22.40 4,203 +0.07(+0.32%)
Apr 27, 2012 22.19 22.35 22.15 22.33 3,640 -0.04(-0.19%)
Apr 26, 2012 22.49 22.49 22.09 22.37 1,998 +0.02(+0.09%)
Apr 25, 2012 22.57 22.60 22.28 22.35 4,760 -0.15(-0.67%)
Apr 24, 2012 22.55 22.58 22.20 22.50 3,695 +0.00(+0.00%)
Apr 23, 2012 22.47 22.50 22.45 22.50 2,000 -0.07(-0.31%)
Apr 20, 2012 22.45 22.58 22.40 22.57 6,140 +0.15(+0.66%)
Apr 19, 2012 22.60 22.60 22.40 22.42 4,620 -0.22(-0.96%)
Apr 18, 2012 22.64 22.64 22.64 22.64 199 +0.13(+0.58%)
Apr 17, 2012 22.47 22.56 22.44 22.51 3,205 +0.25(+1.12%)
Apr 16, 2012 22.32 22.32 22.26 22.26 1,513 -0.05(-0.22%)
Apr 13, 2012 22.29 22.31 22.29 22.31 500 +0.18(+0.81%)
Apr 12, 2012 22.33 22.33 22.10 22.13 2,880 -0.07(-0.32%)
Apr 11, 2012 22.35 22.40 22.20 22.20 2,412 -0.08(-0.36%)
Apr 10, 2012 22.37 22.37 22.27 22.28 1,560 -0.22(-0.98%)
Apr 09, 2012 22.40 22.50 22.40 22.50 3,220 -0.09(-0.40%)
Apr 05, 2012 22.50 22.60 22.40 22.59 2,567 +0.09(+0.40%)
Apr 04, 2012 22.92 22.92 22.50 22.50 5,246 -0.78(-3.35%)
Apr 03, 2012 22.85 23.28 22.85 23.28 1,800 +0.27(+1.17%)
Apr 02, 2012 23.01 23.01 22.80 23.01 3,098 +0.00(+0.00%)
Mar 30, 2012 23.00 23.18 23.00 23.01 1,683 +0.02(+0.09%)
Mar 29, 2012 22.98 22.99 22.98 22.99 400 +0.20(+0.88%)
Mar 28, 2012 22.69 22.96 22.69 22.79 3,500 +0.08(+0.35%)
Mar 27, 2012 22.75 22.76 22.71 22.71 2,150 -0.24(-1.05%)
Mar 26, 2012 22.60 22.95 22.60 22.95 18,661 +0.35(+1.55%)
Mar 23, 2012 22.60 22.60 22.57 22.60 2,550 +0.00(+0.00%)
Mar 22, 2012 22.60 22.60 22.60 22.60 1,000 +0.06(+0.27%)
Mar 21, 2012 22.63 22.63 22.53 22.54 1,000 -0.10(-0.44%)
Mar 20, 2012 22.65 22.65 22.60 22.64 1,150 -0.01(-0.06%)
Mar 19, 2012 22.59 22.65 22.55 22.65 2,928 +0.05(+0.24%)
Mar 16, 2012 22.60 22.60 22.59 22.60 500 +0.14(+0.62%)
Mar 15, 2012 22.55 22.60 22.46 22.46 6,272 -0.15(-0.66%)
Mar 14, 2012 22.65 22.65 22.53 22.61 3,941 -0.04(-0.18%)
Mar 13, 2012 22.60 22.65 22.60 22.65 1,220 +0.12(+0.53%)
Mar 12, 2012 22.40 22.53 22.40 22.53 3,829 +0.13(+0.58%)
Mar 09, 2012 22.38 22.43 22.35 22.40 2,352 +0.10(+0.45%)
Mar 08, 2012 22.42 22.42 22.30 22.30 600 +0.00(+0.00%)
Mar 07, 2012 22.27 22.37 22.23 22.30 2,400 +0.00(+0.00%)
Mar 06, 2012 22.41 22.41 22.20 22.30 2,863 -0.24(-1.05%)
Mar 05, 2012 22.46 22.56 22.46 22.54 2,500 +0.02(+0.07%)
Mar 02, 2012 22.68 22.75 22.41 22.52 3,171 -0.06(-0.27%)
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.