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 31, 2012 22.45 22.95 22.45 22.80 3,620 +0.42(+1.88%)
Jul 30, 2012 22.32 22.48 22.32 22.38 2,077 -0.17(-0.75%)
Jul 27, 2012 22.19 22.79 22.19 22.55 7,385 +0.20(+0.89%)
Jul 26, 2012 22.32 22.35 22.26 22.35 2,650 +0.13(+0.59%)
Jul 25, 2012 22.23 22.43 22.14 22.22 2,000 +0.11(+0.50%)
Jul 24, 2012 22.01 22.11 22.00 22.11 4,774 +0.10(+0.45%)
Jul 23, 2012 22.01 22.01 22.01 22.01 1,309 -0.09(-0.41%)
Jul 20, 2012 22.10 22.10 22.10 22.10 350 +0.14(+0.64%)
Jul 19, 2012 21.91 21.96 21.90 21.96 700 +0.00(+0.00%)
Jul 18, 2012 21.93 22.09 21.93 21.96 2,548 -0.44(-1.95%)
Jul 17, 2012 22.08 22.58 22.08 22.40 6,145 +0.50(+2.27%)
Jul 16, 2012 21.52 21.92 21.52 21.90 2,000 +0.52(+2.43%)
Jul 14, 2012 21.44 21.45 21.34 21.38 2,208 +0.00(+0.00%)
Jul 13, 2012 21.44 21.45 21.34 21.38 2,208 -0.05(-0.23%)
Jul 12, 2012 21.35 21.49 21.24 21.43 3,785 +0.03(+0.14%)
Jul 11, 2012 21.47 21.57 21.40 21.40 2,869 +0.13(+0.61%)
Jul 10, 2012 21.18 21.37 21.18 21.27 4,300 -0.09(-0.42%)
Jul 09, 2012 21.29 21.49 21.29 21.36 2,300 +0.07(+0.33%)
Jul 06, 2012 21.30 21.30 21.21 21.29 4,843 +0.00(+0.02%)
Jul 05, 2012 21.30 21.30 21.26 21.29 4,413 -0.02(-0.07%)
Jul 03, 2012 21.30 21.30 21.27 21.30 3,831 +0.05(+0.23%)
Jul 02, 2012 21.30 21.30 21.10 21.25 2,899 +0.16(+0.77%)
Jun 30, 2012 21.20 21.20 20.99 21.09 14,299 -0.05(-0.24%)
Jun 29, 2012 21.20 21.20 20.99 21.14 14,399 -0.16(-0.75%)
Jun 28, 2012 21.20 21.30 21.20 21.30 2,116 +0.01(+0.04%)
Jun 27, 2012 21.26 21.30 21.26 21.29 2,117 -0.01(-0.04%)
Jun 26, 2012 21.20 21.30 21.20 21.30 3,563 -0.03(-0.15%)
Jun 25, 2012 21.30 21.33 21.25 21.33 1,795 +0.03(+0.15%)
Jun 22, 2012 21.08 21.30 21.08 21.30 6,792 -0.00(-0.00%)
Jun 21, 2012 21.35 21.35 21.30 21.30 4,450 -0.05(-0.23%)
Jun 20, 2012 21.34 21.35 21.29 21.35 3,100 +0.00(+0.00%)
Jun 19, 2012 21.35 21.35 21.22 21.35 5,726 +0.05(+0.23%)
Jun 18, 2012 21.35 21.35 21.25 21.30 3,492 +0.00(+0.00%)
Jun 15, 2012 21.30 21.30 21.26 21.30 2,300 -0.02(-0.09%)
Jun 14, 2012 21.27 21.32 21.27 21.32 700 -0.05(-0.23%)
Jun 13, 2012 21.37 21.39 21.07 21.37 7,694 -0.33(-1.52%)
Jun 12, 2012 21.71 21.71 21.55 21.70 1,575 -0.09(-0.41%)
Jun 11, 2012 21.92 22.05 21.63 21.79 4,563 -0.21(-0.95%)
Jun 08, 2012 22.10 22.10 22.00 22.00 900 +0.10(+0.46%)
Jun 07, 2012 21.95 22.09 21.90 21.90 1,050 -0.32(-1.44%)
Jun 06, 2012 22.02 22.22 21.99 22.22 1,015 +0.22(+0.98%)
Jun 05, 2012 21.95 22.15 21.82 22.00 2,585 +0.15(+0.70%)
Jun 04, 2012 22.15 22.15 21.77 21.85 4,014 -0.10(-0.46%)
Jun 02, 2012 21.89 21.95 21.79 21.95 1,204 +0.00(+0.00%)
Jun 01, 2012 21.89 21.95 21.79 21.95 1,204 +0.02(+0.09%)
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%)
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.