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 (%)
Jun 30, 2009 7.500 7.500 7.300 7.300 2,113 -0.14(-1.88%)
Jun 29, 2009 7.150 7.440 7.150 7.440 900 +0.24(+3.33%)
Jun 26, 2009 7.100 7.200 7.100 7.200 900 +0.10(+1.41%)
Jun 25, 2009 7.300 7.300 7.100 7.100 3,050 -0.20(-2.74%)
Jun 24, 2009 7.450 7.450 7.154 7.300 950 +0.00(+0.00%)
Jun 23, 2009 7.150 7.300 7.150 7.300 3,100 +0.15(+2.10%)
Jun 22, 2009 7.330 7.330 7.130 7.150 4,300 -0.21(-2.83%)
Jun 19, 2009 7.450 7.450 7.350 7.359 1,377 -0.12(-1.62%)
Jun 18, 2009 7.053 7.480 7.053 7.480 500 +0.38(+5.35%)
Jun 17, 2009 7.100 7.100 7.100 7.100 125 -0.10(-1.39%)
Jun 16, 2009 7.400 7.600 6.750 7.200 12,350 -0.27(-3.61%)
Jun 15, 2009 7.620 7.620 7.470 7.470 1,500 -0.28(-3.61%)
Jun 12, 2009 7.900 7.961 7.750 7.750 1,875 -0.05(-0.64%)
Jun 11, 2009 7.750 7.800 7.750 7.800 4,350 +0.10(+1.30%)
Jun 10, 2009 7.700 7.700 7.700 7.700 500 -0.20(-2.53%)
Jun 09, 2009 7.350 7.900 7.350 7.900 7,000 +0.40(+5.33%)
Jun 08, 2009 7.520 7.520 7.450 7.500 1,145 +0.10(+1.35%)
Jun 05, 2009 7.200 7.500 7.200 7.400 5,500 +0.10(+1.37%)
Jun 04, 2009 7.250 7.500 7.200 7.300 5,000 +0.00(+0.00%)
Jun 03, 2009 7.300 7.430 7.300 7.300 10,200 +0.00(+0.00%)
Jun 02, 2009 7.460 7.460 7.250 7.300 4,500 -0.20(-2.67%)
Jun 01, 2009 7.700 7.700 7.500 7.500 4,100 -0.35(-4.46%)
May 29, 2009 7.890 7.900 7.750 7.850 3,500 +0.00(+0.00%)
May 28, 2009 7.790 7.850 7.790 7.850 3,900 -0.40(-4.85%)
May 27, 2009 8.170 8.300 8.170 8.250 18,874 +0.06(+0.73%)
May 26, 2009 8.179 8.200 8.000 8.190 4,600 -0.06(-0.73%)
May 22, 2009 8.100 8.250 8.100 8.250 1,800 +0.00(+0.00%)
May 21, 2009 7.770 8.300 7.770 8.250 7,600 +0.50(+6.45%)
May 20, 2009 7.830 7.890 7.750 7.750 3,900 -0.05(-0.64%)
May 19, 2009 7.810 7.960 7.501 7.800 5,700 +0.01(+0.13%)
May 18, 2009 7.690 7.800 7.650 7.790 6,600 +0.05(+0.65%)
May 15, 2009 7.750 7.750 7.500 7.740 4,600 -0.01(-0.13%)
May 14, 2009 7.750 9.820 7.700 7.750 11,550 -0.05(-0.64%)
May 13, 2009 8.010 8.150 7.800 7.800 12,082 -0.40(-4.88%)
May 12, 2009 8.250 8.250 8.100 8.200 8,015 -0.01(-0.12%)
May 11, 2009 8.300 8.350 8.200 8.210 4,192 -0.17(-2.03%)
May 08, 2009 8.160 8.430 8.050 8.380 5,200 +0.01(+0.12%)
May 07, 2009 8.500 8.520 8.110 8.370 4,867 -0.33(-3.79%)
May 06, 2009 8.600 8.900 8.600 8.700 7,200 +0.19(+2.23%)
May 05, 2009 8.510 8.700 8.500 8.510 3,561 -0.20(-2.30%)
May 04, 2009 7.790 14.00 7.610 8.710 13,900 +1.11(+14.61%)
May 01, 2009 7.580 7.600 7.580 7.600 4,400 +0.15(+2.01%)
Apr 30, 2009 7.450 7.450 7.450 7.450 300 +0.00(+0.00%)
Apr 29, 2009 7.300 7.490 7.300 7.450 2,100 +0.20(+2.76%)
Apr 28, 2009 7.250 7.350 7.250 7.250 8,432 +0.06(+0.83%)
Apr 27, 2009 7.240 7.440 7.150 7.190 1,650 +0.12(+1.70%)
Apr 24, 2009 7.250 7.250 7.050 7.070 2,200 -0.03(-0.42%)
Apr 23, 2009 7.100 7.150 7.100 7.100 1,100 +0.10(+1.43%)
Apr 22, 2009 7.100 7.100 7.000 7.000 4,900 -0.10(-1.41%)
Apr 21, 2009 7.100 7.100 6.340 7.100 2,500 +0.10(+1.43%)
Apr 20, 2009 7.000 7.000 6.900 7.000 4,100 -0.10(-1.41%)
Apr 17, 2009 7.250 7.250 6.900 7.100 3,000 -0.20(-2.74%)
Apr 16, 2009 7.240 7.300 7.240 7.300 3,050 +0.23(+3.32%)
Apr 15, 2009 6.850 7.066 6.850 7.066 1,200 +0.22(+3.15%)
Apr 14, 2009 6.750 7.050 6.750 6.850 2,500 -0.10(-1.44%)
Apr 13, 2009 7.600 7.600 6.900 6.950 3,800 -0.15(-2.11%)
Apr 09, 2009 6.420 7.100 6.320 7.100 8,359 +0.85(+13.60%)
Apr 08, 2009 5.960 6.370 5.960 6.250 6,200 +0.49(+8.51%)
Apr 07, 2009 5.770 5.850 5.750 5.760 1,100 -0.09(-1.54%)
Apr 06, 2009 6.010 6.010 5.610 5.850 4,100 -0.36(-5.80%)
Apr 03, 2009 6.120 6.290 5.950 6.210 8,352 +0.29(+4.90%)
Apr 02, 2009 5.740 5.920 5.740 5.920 900 +0.19(+3.32%)
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.