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 (%)
Aug 31, 2009 11.01 11.15 10.70 11.00 6,100 -0.21(-1.87%)
Aug 28, 2009 11.80 11.80 9.370 11.21 23,140 -1.19(-9.60%)
Aug 27, 2009 12.07 12.50 12.07 12.40 6,210 +0.33(+2.73%)
Aug 26, 2009 12.03 12.11 11.90 12.07 7,547 +0.27(+2.25%)
Aug 25, 2009 12.05 12.09 11.80 11.80 12,571 -0.25(-2.03%)
Aug 24, 2009 12.09 12.09 11.86 12.05 4,207 +0.00(+0.00%)
Aug 21, 2009 11.66 12.10 11.66 12.05 5,724 +0.31(+2.64%)
Aug 20, 2009 11.60 11.94 11.50 11.74 2,700 +0.24(+2.09%)
Aug 19, 2009 11.53 11.55 11.01 11.50 7,724 +0.05(+0.44%)
Aug 18, 2009 11.25 11.45 11.25 11.45 2,584 +0.40(+3.62%)
Aug 17, 2009 11.28 11.28 10.88 11.05 6,600 -0.41(-3.59%)
Aug 14, 2009 11.29 11.69 11.29 11.46 7,700 +0.21(+1.88%)
Aug 13, 2009 9.950 11.41 9.950 11.25 26,680 +1.30(+13.07%)
Aug 12, 2009 9.680 10.42 9.670 9.950 23,615 +0.35(+3.65%)
Aug 11, 2009 9.750 9.750 9.500 9.600 15,219 +0.03(+0.31%)
Aug 10, 2009 9.350 9.600 8.910 9.570 21,200 +0.32(+3.46%)
Aug 07, 2009 9.350 9.500 9.200 9.250 6,800 -0.01(-0.11%)
Aug 06, 2009 9.500 9.500 9.260 9.260 2,050 -0.34(-3.54%)
Aug 05, 2009 9.180 9.710 9.180 9.600 8,200 +0.57(+6.31%)
Aug 04, 2009 9.460 9.485 9.030 9.030 5,515 -0.42(-4.44%)
Aug 03, 2009 9.000 9.500 8.600 9.450 14,817 +0.45(+5.00%)
Jul 31, 2009 8.600 9.000 8.600 9.000 9,350 +0.30(+3.45%)
Jul 30, 2009 7.930 8.700 7.930 8.700 9,450 +0.79(+9.99%)
Jul 29, 2009 7.250 9.050 7.250 7.910 17,700 +0.82(+11.56%)
Jul 28, 2009 7.160 7.190 7.000 7.090 8,600 -0.10(-1.39%)
Jul 27, 2009 7.160 7.190 7.060 7.190 6,470 +0.19(+2.71%)
Jul 24, 2009 7.000 7.200 7.000 7.000 200 -0.05(-0.71%)
Jul 23, 2009 7.000 7.087 6.950 7.050 1,940 -0.01(-0.14%)
Jul 22, 2009 7.060 7.060 6.820 7.060 5,090 -0.09(-1.26%)
Jul 21, 2009 7.150 7.250 7.150 7.150 4,620 -0.06(-0.83%)
Jul 20, 2009 7.030 7.250 7.010 7.210 2,162 +0.20(+2.85%)
Jul 17, 2009 7.010 7.010 7.010 7.010 200 +0.01(+0.14%)
Jul 16, 2009 7.050 7.050 7.000 7.000 9,556 -0.15(-2.10%)
Jul 15, 2009 7.150 7.250 7.150 7.150 700 +0.10(+1.42%)
Jul 13, 2009 7.050 7.050 7.050 0 -0.05(-0.70%)
Jul 10, 2009 7.135 7.200 7.100 7.100 700 +0.00(+0.00%)
Jul 08, 2009 7.100 7.100 7.100 7.100 0 -0.15(-2.07%)
Jul 07, 2009 7.600 7.600 7.250 7.250 3,850 +0.08(+1.12%)
Jul 06, 2009 7.200 7.200 7.170 7.170 1,100 -0.09(-1.24%)
Jul 02, 2009 7.260 7.260 7.260 7.260 225 +0.01(+0.14%)
Jul 01, 2009 7.390 7.400 7.100 7.250 4,100 -0.05(-0.68%)
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%)
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.