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 (%)
Sep 30, 2008 9.950 10.20 9.850 10.00 864 +0.05(+0.50%)
Sep 29, 2008 9.990 14.00 9.230 9.950 6,280 +0.05(+0.51%)
Sep 27, 2008 10.15 10.15 9.900 9.900 0 +0.00(+0.00%)
Sep 26, 2008 10.15 10.15 9.900 9.900 0 -0.30(-2.94%)
Sep 25, 2008 10.20 10.20 10.20 10.20 100 +0.00(+0.00%)
Sep 24, 2008 10.00 10.43 9.930 10.20 5,300 +0.20(+2.00%)
Sep 23, 2008 10.15 10.25 10.000 10.00 1,700 -0.45(-4.31%)
Sep 22, 2008 10.60 10.60 10.40 10.45 2,100 +0.00(+0.00%)
Sep 19, 2008 9.250 10.75 9.250 10.45 0 +1.67(+19.02%)
Sep 18, 2008 9.240 9.640 8.030 8.780 39,390 -0.22(-2.44%)
Sep 17, 2008 10.25 10.25 8.720 9.000 14,000 -1.40(-13.46%)
Sep 16, 2008 11.20 11.20 10.00 10.40 9,600 -0.95(-8.37%)
Sep 15, 2008 11.20 11.61 10.81 11.35 4,350 -0.35(-2.99%)
Sep 12, 2008 11.70 11.70 11.70 0 +0.00(+0.00%)
Sep 11, 2008 11.45 11.70 11.45 11.70 600 +0.15(+1.30%)
Sep 10, 2008 11.55 11.55 11.35 11.55 400 +0.00(+0.00%)
Sep 09, 2008 11.75 11.75 11.55 11.55 1,100 -0.20(-1.70%)
Sep 08, 2008 12.25 12.25 11.55 11.75 4,400 -0.40(-3.29%)
Sep 06, 2008 12.20 12.20 12.15 12.15 0 +0.00(+0.00%)
Sep 05, 2008 12.20 12.20 12.15 12.15 0 -0.15(-1.22%)
Sep 04, 2008 12.27 12.40 12.27 12.30 800 +0.20(+1.61%)
Sep 03, 2008 12.36 12.36 12.02 12.11 2,400 -0.39(-3.16%)
Sep 02, 2008 12.75 12.75 12.50 12.50 1,400 -0.38(-2.95%)
Aug 30, 2008 12.88 12.88 12.88 12.88 0 +0.00(+0.00%)
Aug 29, 2008 12.88 12.88 12.88 12.88 100 +0.15(+1.18%)
Aug 28, 2008 12.73 12.73 12.73 12.73 200 -0.30(-2.30%)
Aug 27, 2008 13.15 13.15 13.03 13.03 800 -0.27(-2.03%)
Aug 26, 2008 13.30 13.30 13.30 13.30 100 +0.15(+1.14%)
Aug 25, 2008 13.00 13.15 13.00 13.15 2,500 +0.11(+0.84%)
Aug 23, 2008 13.09 13.09 13.04 13.04 0 +0.00(+0.00%)
Aug 22, 2008 13.09 13.09 13.04 13.04 1,500 -0.31(-2.32%)
Aug 21, 2008 13.06 13.35 13.06 13.35 500 +0.29(+2.22%)
Aug 20, 2008 13.06 13.06 13.06 13.06 400 -0.19(-1.43%)
Aug 19, 2008 13.50 13.50 13.25 13.25 800 -0.25(-1.85%)
Aug 18, 2008 13.59 13.59 13.30 13.50 4,800 -0.75(-5.26%)
Aug 16, 2008 13.50 14.25 13.50 14.25 0 +0.00(+0.00%)
Aug 15, 2008 13.50 14.25 13.50 14.25 0 +0.86(+6.42%)
Aug 14, 2008 13.64 13.64 13.39 13.39 300 -0.45(-3.25%)
Aug 13, 2008 14.24 14.25 13.84 13.84 2,500 -0.28(-2.00%)
Aug 12, 2008 14.25 14.25 14.12 14.12 2,800 -0.12(-0.82%)
Aug 11, 2008 14.24 14.24 14.24 14.24 400 +0.04(+0.28%)
Aug 08, 2008 14.00 14.20 14.00 14.20 600 +0.05(+0.35%)
Aug 07, 2008 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Aug 06, 2008 14.15 14.15 14.15 14.15 2,625 -0.03(-0.21%)
Aug 05, 2008 13.95 14.18 13.95 14.18 2,300 +0.20(+1.43%)
Aug 04, 2008 13.88 13.98 13.63 13.98 1,200 +0.29(+2.12%)
Aug 01, 2008 13.15 13.91 13.05 13.69 5,800 +0.99(+7.80%)
Jul 31, 2008 12.52 12.70 12.52 12.70 1,050 +0.20(+1.60%)
Jul 30, 2008 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Jul 29, 2008 12.50 12.50 11.53 12.50 4,100 +0.05(+0.40%)
Jul 28, 2008 12.80 12.80 12.45 12.45 2,100 -0.20(-1.58%)
Jul 25, 2008 12.40 12.65 12.40 12.65 600 +0.12(+0.96%)
Jul 24, 2008 12.59 12.70 12.53 12.53 1,900 -0.07(-0.56%)
Jul 23, 2008 12.40 13.00 12.40 12.60 3,100 +0.20(+1.61%)
Jul 22, 2008 12.36 12.40 12.35 12.40 1,400 +0.03(+0.24%)
Jul 21, 2008 12.37 12.37 12.37 12.37 1,400 +0.02(+0.16%)
Jul 18, 2008 12.20 12.35 12.20 12.35 500 +0.10(+0.82%)
Jul 17, 2008 12.00 12.25 11.10 12.25 1,370 +0.45(+3.81%)
Jul 16, 2008 11.35 12.10 11.35 11.80 5,000 +0.25(+2.16%)
Jul 15, 2008 12.00 12.00 11.37 11.55 4,500 -0.45(-3.75%)
Jul 14, 2008 12.40 14.38 12.00 12.00 1,100 -0.30(-2.44%)
Jul 11, 2008 12.55 12.79 12.30 12.30 6,900 -0.50(-3.91%)
Jul 10, 2008 13.10 13.16 12.80 12.80 1,800 -0.29(-2.22%)
Jul 09, 2008 12.50 13.96 12.50 13.09 1,386 +0.53(+4.22%)
Jul 08, 2008 12.53 12.80 12.53 12.56 3,400 -0.11(-0.87%)
Jul 07, 2008 13.75 13.75 12.37 12.67 3,185 -0.68(-5.09%)
Jul 04, 2008 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Jul 03, 2008 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Jul 02, 2008 13.89 13.89 13.35 13.35 1,364 -0.35(-2.55%)
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.