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 (%)
Jul 30, 2010 17.20 17.49 17.00 17.20 5,255 -0.05(-0.29%)
Jul 29, 2010 16.88 17.40 16.88 17.25 10,285 +0.28(+1.65%)
Jul 28, 2010 17.00 17.40 16.71 16.97 13,630 -0.03(-0.18%)
Jul 27, 2010 17.00 17.00 16.80 17.00 9,080 +0.00(+0.00%)
Jul 26, 2010 16.09 17.22 16.03 17.00 23,025 +1.11(+6.99%)
Jul 23, 2010 15.35 15.95 15.35 15.89 22,560 +0.98(+6.57%)
Jul 22, 2010 15.02 15.14 14.91 14.91 3,765 +0.11(+0.74%)
Jul 21, 2010 14.92 14.92 14.80 14.80 3,300 -0.08(-0.54%)
Jul 20, 2010 14.75 14.88 14.75 14.88 400 +0.13(+0.88%)
Jul 19, 2010 14.80 14.93 14.75 14.75 3,400 -0.01(-0.08%)
Jul 16, 2010 14.76 14.86 14.76 14.76 2,344 -0.23(-1.52%)
Jul 15, 2010 14.75 15.00 14.49 14.99 13,100 +0.24(+1.63%)
Jul 14, 2010 14.59 14.75 14.43 14.75 1,874 +0.13(+0.89%)
Jul 13, 2010 14.50 14.80 14.50 14.62 2,700 +0.12(+0.83%)
Jul 12, 2010 15.16 15.16 14.33 14.50 8,500 +0.00(+0.00%)
Jul 09, 2010 14.50 14.60 14.30 14.50 13,000 +0.20(+1.40%)
Jul 08, 2010 14.27 14.36 14.18 14.30 10,350 -0.07(-0.49%)
Jul 07, 2010 14.36 14.37 14.23 14.37 1,000 -0.01(-0.07%)
Jul 06, 2010 14.73 14.73 14.38 14.38 4,146 -0.12(-0.83%)
Jul 02, 2010 14.50 14.64 14.49 14.50 2,000 +0.17(+1.19%)
Jul 01, 2010 14.75 14.75 14.05 14.33 3,565 -0.15(-1.07%)
Jun 30, 2010 14.63 14.63 14.09 14.48 5,770 -0.15(-1.02%)
Jun 29, 2010 15.29 15.29 14.33 14.63 6,150 -0.42(-2.76%)
Jun 25, 2010 15.05 15.05 14.89 15.05 1,500 +0.08(+0.53%)
Jun 24, 2010 14.99 15.34 14.94 14.97 7,300 -0.07(-0.47%)
Jun 23, 2010 15.20 15.20 14.92 15.04 4,905 -0.32(-2.05%)
Jun 22, 2010 14.99 15.40 14.99 15.36 3,700 +0.50(+3.33%)
Jun 21, 2010 14.31 14.99 14.31 14.86 6,800 +0.45(+3.12%)
Jun 18, 2010 14.41 14.65 14.36 14.41 10,200 +0.11(+0.77%)
Jun 17, 2010 14.15 14.53 14.14 14.30 7,915 +0.23(+1.63%)
Jun 16, 2010 14.12 14.18 14.07 14.07 3,995 -0.02(-0.14%)
Jun 15, 2010 14.08 14.16 13.88 14.09 7,144 +0.01(+0.07%)
Jun 14, 2010 14.07 14.08 13.87 14.08 11,700 +0.04(+0.28%)
Jun 11, 2010 14.07 14.08 13.93 14.04 3,116 -0.04(-0.28%)
Jun 10, 2010 14.02 14.19 13.72 14.08 11,655 +0.18(+1.29%)
Jun 09, 2010 13.89 14.20 13.87 13.90 4,770 +0.21(+1.53%)
Jun 08, 2010 13.90 14.09 13.32 13.69 14,600 -0.55(-3.90%)
Jun 07, 2010 14.29 14.29 13.90 14.24 3,200 -0.25(-1.69%)
Jun 04, 2010 14.49 14.65 13.99 14.49 9,442 -0.14(-0.96%)
Jun 03, 2010 14.70 14.70 14.43 14.63 3,930 +0.13(+0.90%)
Jun 02, 2010 14.66 14.81 14.16 14.50 17,316 -0.48(-3.20%)
Jun 01, 2010 15.24 15.24 14.83 14.98 1,300 -0.27(-1.77%)
May 28, 2010 15.25 15.25 14.73 15.25 7,113 -0.19(-1.23%)
May 27, 2010 14.99 15.52 14.99 15.44 13,725 +0.12(+0.78%)
May 26, 2010 15.35 15.80 15.32 15.32 5,890 +0.07(+0.46%)
May 25, 2010 15.70 15.70 14.75 15.25 17,800 -0.55(-3.48%)
May 24, 2010 16.00 16.19 15.50 15.80 8,620 -0.39(-2.41%)
May 21, 2010 16.19 16.19 15.74 16.19 3,175 +0.49(+3.12%)
May 20, 2010 15.25 15.70 15.03 15.70 16,715 -0.45(-2.79%)
May 19, 2010 16.38 16.40 15.88 16.15 7,300 -0.14(-0.86%)
May 18, 2010 16.36 16.40 16.14 16.29 6,659 -0.04(-0.24%)
May 17, 2010 16.50 16.75 15.48 16.33 25,005 -0.23(-1.39%)
May 14, 2010 16.56 17.80 16.27 16.56 45,812 -1.34(-7.49%)
May 13, 2010 19.25 19.25 17.75 17.90 25,516 -1.56(-8.02%)
May 12, 2010 19.50 19.74 19.25 19.46 1,770 +0.01(+0.05%)
May 11, 2010 19.25 19.50 19.25 19.45 12,000 -0.29(-1.47%)
May 10, 2010 19.70 19.74 19.32 19.74 13,150 +0.99(+5.28%)
May 07, 2010 18.14 19.13 17.40 18.75 24,713 +1.27(+7.27%)
May 06, 2010 17.29 19.50 16.60 17.48 400 -2.03(-10.40%)
May 05, 2010 19.40 19.56 19.38 19.51 6,250 -0.19(-0.96%)
May 04, 2010 19.82 20.35 19.53 19.70 10,420 -0.05(-0.25%)
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.