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, 2017 14.60 14.80 14.06 14.61 23,761 -0.19(-1.28%)
Aug 30, 2017 14.32 15.00 14.32 14.80 32,504 -0.03(-0.22%)
Aug 29, 2017 14.54 15.36 14.54 14.83 36,260 +0.03(+0.22%)
Aug 28, 2017 15.00 15.05 14.80 14.80 24,672 -0.22(-1.46%)
Aug 25, 2017 15.24 15.24 13.93 15.02 64,623 -0.18(-1.18%)
Aug 24, 2017 15.20 15.45 14.96 15.20 16,654 +0.10(+0.66%)
Aug 23, 2017 14.62 15.37 14.58 15.10 46,433 +0.30(+2.03%)
Aug 22, 2017 14.28 15.62 14.28 14.80 26,152 +0.35(+2.39%)
Aug 21, 2017 15.00 15.15 13.66 14.46 110,023 -1.04(-6.74%)
Aug 18, 2017 16.00 16.00 15.20 15.50 51,106 -0.45(-2.84%)
Aug 17, 2017 17.60 17.85 15.02 15.95 52,480 -1.67(-9.46%)
Aug 16, 2017 18.75 18.75 17.41 17.62 57,660 -1.29(-6.82%)
Aug 15, 2017 19.26 19.73 18.75 18.91 28,068 -0.61(-3.12%)
Aug 14, 2017 20.00 20.00 19.02 19.52 21,271 -0.08(-0.41%)
Aug 11, 2017 18.10 19.83 18.10 19.60 40,030 +1.40(+7.69%)
Aug 10, 2017 20.12 20.12 17.30 18.20 143,662 -2.08(-10.26%)
Aug 09, 2017 20.95 20.95 19.56 20.28 23,388 -1.07(-5.01%)
Aug 08, 2017 21.56 21.62 21.35 21.35 10,457 -0.09(-0.44%)
Aug 07, 2017 21.63 21.68 21.03 21.45 25,658 -0.27(-1.22%)
Aug 04, 2017 21.73 20.12 21.71 31,671 +0.69(+3.28%)
Aug 03, 2017 23.15 23.20 21.02 21.02 33,750 -2.18(-9.40%)
Aug 02, 2017 23.20 23.20 22.96 23.20 5,242 +0.10(+0.43%)
Aug 01, 2017 23.10 23.10 23.06 23.10 3,563 +0.03(+0.13%)
Jul 31, 2017 22.98 23.19 22.97 23.07 6,736 -0.18(-0.78%)
Jul 28, 2017 22.90 23.39 22.87 23.25 4,153 +0.35(+1.53%)
Jul 27, 2017 22.87 22.90 22.87 22.90 2,950 +0.03(+0.13%)
Jul 26, 2017 22.49 22.87 22.49 22.87 5,890 +0.32(+1.42%)
Jul 25, 2017 22.77 22.90 22.45 22.55 10,250 -0.35(-1.53%)
Jul 24, 2017 22.87 22.90 22.75 22.90 3,975 +0.09(+0.39%)
Jul 21, 2017 22.90 22.90 22.81 22.81 400 +0.15(+0.66%)
Jul 20, 2017 22.66 22.66 22.66 22.66 200 +0.09(+0.39%)
Jul 19, 2017 22.83 22.84 22.47 22.57 5,224 +0.01(+0.03%)
Jul 17, 2017 22.57 34 +0.13(+0.56%)
Jul 14, 2017 22.51 22.53 22.43 22.44 3,513 -0.06(-0.27%)
Jul 13, 2017 22.41 22.61 22.41 22.50 1,280 +0.09(+0.40%)
Jul 12, 2017 22.40 22.64 22.40 22.41 1,554 -0.04(-0.18%)
Jul 11, 2017 22.50 22.50 22.45 22.45 300 -0.25(-1.08%)
Jul 10, 2017 22.75 22.75 22.45 22.70 13,579 +0.23(+1.00%)
Jul 07, 2017 22.48 22.51 22.47 22.47 3,820 +0.00(+0.00%)
Jul 06, 2017 22.41 22.70 22.41 22.47 858 -0.22(-0.95%)
Jul 05, 2017 22.93 22.93 22.68 22.69 3,950 -0.24(-1.07%)
Jul 03, 2017 23.08 23.08 22.88 22.93 1,441 +0.03(+0.13%)
Jun 30, 2017 23.23 23.23 22.90 22.90 6,941 +0.00(+0.00%)
Jun 29, 2017 22.60 23.00 22.50 22.90 32,549 +0.19(+0.84%)
Jun 28, 2017 22.95 22.95 22.71 22.71 7,542 +0.20(+0.89%)
Jun 27, 2017 22.77 22.77 22.50 22.51 9,025 +0.01(+0.04%)
Jun 26, 2017 22.41 22.60 22.41 22.50 3,884 +0.53(+2.41%)
Jun 23, 2017 22.45 22.45 21.97 21.97 6,465 +0.09(+0.41%)
Jun 22, 2017 21.88 22.14 21.88 21.88 4,020 +0.01(+0.05%)
Jun 21, 2017 22.50 22.50 21.87 21.87 19,172 -0.63(-2.80%)
Jun 20, 2017 22.60 22.60 22.49 22.50 1,270 -0.25(-1.10%)
Jun 19, 2017 22.55 22.75 22.55 22.75 440 +0.21(+0.93%)
Jun 16, 2017 22.27 22.70 22.25 22.54 2,253 +0.31(+1.40%)
Jun 15, 2017 22.23 22.23 22.23 22.23 180 +0.00(+0.00%)
Jun 14, 2017 22.23 23.14 22.21 22.23 4,110 -0.20(-0.89%)
Jun 13, 2017 22.18 22.43 22.18 22.43 310 +0.38(+1.71%)
Jun 12, 2017 22.20 22.40 22.00 22.05 3,775 -0.15(-0.66%)
Jun 09, 2017 22.03 22.24 22.03 22.20 704 -0.04(-0.19%)
Jun 08, 2017 22.01 22.24 22.01 22.24 715 +0.25(+1.14%)
Jun 07, 2017 22.21 22.22 21.99 21.99 1,591 -0.28(-1.24%)
Jun 06, 2017 22.21 22.30 22.21 22.27 2,200 +0.11(+0.48%)
Jun 05, 2017 22.65 22.80 22.14 22.16 5,178 -0.60(-2.62%)
Jun 02, 2017 22.70 22.76 22.70 22.76 202 +0.17(+0.73%)
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.