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 28, 2013 24.94 24.94 24.69 24.90 5,145 -0.04(-0.16%)
Jun 27, 2013 24.45 24.94 24.45 24.94 8,518 +0.47(+1.92%)
Jun 26, 2013 24.74 24.74 24.41 24.47 2,449 -0.28(-1.13%)
Jun 25, 2013 24.21 24.75 24.21 24.75 28,982 +0.40(+1.64%)
Jun 24, 2013 24.36 24.36 24.30 24.35 7,125 -0.01(-0.04%)
Jun 21, 2013 24.40 24.51 24.30 24.36 9,690 -0.15(-0.62%)
Jun 20, 2013 24.64 24.64 24.40 24.51 13,400 -0.17(-0.68%)
Jun 19, 2013 24.80 24.80 24.68 24.68 4,330 -0.11(-0.44%)
Jun 18, 2013 24.84 24.89 24.76 24.79 5,973 +0.08(+0.32%)
Jun 17, 2013 24.70 24.84 24.70 24.71 7,016 +0.03(+0.11%)
Jun 14, 2013 24.65 24.68 24.53 24.68 5,327 -0.01(-0.03%)
Jun 13, 2013 24.54 24.69 24.40 24.69 4,218 +0.19(+0.78%)
Jun 12, 2013 25.00 25.04 24.50 24.50 9,060 -0.07(-0.28%)
Jun 11, 2013 24.75 24.80 24.50 24.57 7,985 -0.34(-1.36%)
Jun 10, 2013 24.92 24.92 24.85 24.91 2,300 -0.04(-0.16%)
Jun 07, 2013 24.95 25.00 24.92 24.95 1,618 -0.05(-0.20%)
Jun 06, 2013 24.95 25.00 24.94 25.00 2,793 +0.10(+0.40%)
Jun 05, 2013 24.86 24.90 24.86 24.90 1,300 +0.00(+0.00%)
Jun 04, 2013 24.93 24.93 24.84 24.90 5,270 +0.02(+0.08%)
Jun 03, 2013 24.95 24.99 24.86 24.88 8,013 -0.07(-0.28%)
May 31, 2013 25.00 25.00 24.85 24.95 11,413 +0.00(+0.00%)
May 30, 2013 24.95 25.05 24.95 24.95 13,800 -0.37(-1.46%)
May 29, 2013 25.55 25.55 25.32 25.32 7,040 -0.24(-0.94%)
May 28, 2013 25.65 25.65 25.55 25.56 2,077 +0.01(+0.04%)
May 24, 2013 25.48 25.65 25.48 25.55 16,722 +0.05(+0.20%)
May 23, 2013 25.49 25.50 25.40 25.50 1,840 +0.02(+0.08%)
May 22, 2013 25.47 25.48 25.42 25.48 1,200 -0.03(-0.12%)
May 21, 2013 25.74 25.74 25.41 25.51 7,010 -0.27(-1.05%)
May 20, 2013 25.51 25.78 25.45 25.78 9,477 +0.32(+1.26%)
May 17, 2013 25.46 25.46 25.41 25.46 6,918 +0.00(+0.00%)
May 16, 2013 25.55 25.55 25.45 25.46 2,274 -0.10(-0.40%)
May 15, 2013 25.56 25.62 25.56 25.56 2,475 +0.06(+0.24%)
May 13, 2013 25.53 25.68 25.50 25.50 2,830 +0.00(+0.00%)
May 10, 2013 25.44 25.50 25.44 25.50 400 +0.04(+0.14%)
May 09, 2013 25.39 25.50 25.39 25.46 4,415 +0.02(+0.09%)
May 08, 2013 25.35 25.44 25.32 25.44 5,190 +0.06(+0.24%)
May 07, 2013 25.28 25.45 25.28 25.38 6,526 +0.19(+0.75%)
May 06, 2013 25.38 25.38 25.19 25.19 2,787 -0.24(-0.94%)
May 03, 2013 25.24 25.58 25.24 25.43 9,081 +0.10(+0.39%)
May 02, 2013 25.32 25.44 25.18 25.33 2,968 +0.11(+0.44%)
May 01, 2013 25.32 25.32 25.22 25.22 1,556 -0.08(-0.32%)
Apr 30, 2013 25.17 25.30 25.20 25.30 1,800 +0.10(+0.40%)
Apr 29, 2013 25.25 25.25 25.20 25.20 5,900 -0.04(-0.15%)
Apr 26, 2013 25.25 25.38 25.23 25.24 7,097 +0.04(+0.15%)
Apr 25, 2013 25.30 25.30 25.20 25.20 7,652 -0.06(-0.24%)
Apr 24, 2013 25.33 25.33 25.10 25.26 5,453 +0.06(+0.24%)
Apr 23, 2013 25.14 25.44 25.13 25.20 10,576 +0.05(+0.21%)
Apr 22, 2013 25.18 25.24 25.10 25.15 5,780 +0.08(+0.32%)
Apr 19, 2013 25.23 25.24 25.07 25.07 3,019 +0.02(+0.07%)
Apr 18, 2013 25.06 25.15 25.05 25.05 4,675 +0.00(+0.00%)
Apr 17, 2013 25.15 25.20 25.05 25.05 11,726 -0.10(-0.40%)
Apr 16, 2013 25.14 25.20 25.12 25.15 2,881 +0.10(+0.40%)
Apr 15, 2013 25.11 25.11 25.05 25.05 7,900 -0.15(-0.60%)
Apr 12, 2013 25.15 25.20 25.15 25.20 1,750 +0.09(+0.36%)
Apr 11, 2013 25.02 25.14 25.02 25.11 13,555 +0.02(+0.08%)
Apr 10, 2013 25.10 25.10 25.02 25.09 7,716 +0.11(+0.44%)
Apr 09, 2013 24.99 25.09 24.98 24.98 7,644 -0.02(-0.06%)
Apr 08, 2013 24.90 25.00 24.85 25.00 6,052 +0.15(+0.59%)
Apr 05, 2013 24.85 24.85 24.76 24.85 3,110 +0.04(+0.16%)
Apr 04, 2013 24.86 24.89 24.75 24.81 8,516 +0.01(+0.03%)
Apr 03, 2013 24.96 24.98 24.74 24.80 13,225 -0.15(-0.61%)
Apr 02, 2013 24.94 24.98 24.88 24.95 19,574 +0.05(+0.22%)
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.