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, 2009 12.20 12.20 11.88 12.20 6,857 +0.00(+0.00%)
Sep 29, 2009 12.20 12.20 12.20 12.20 2,800 +0.01(+0.11%)
Sep 28, 2009 12.20 13.00 12.06 12.19 5,884 -0.06(-0.51%)
Sep 25, 2009 12.25 12.25 12.25 12.25 6,000 -0.05(-0.41%)
Sep 24, 2009 12.50 12.60 12.25 12.30 2,400 -0.01(-0.08%)
Sep 23, 2009 11.90 12.50 11.90 12.31 4,350 +0.42(+3.53%)
Sep 22, 2009 11.02 12.04 11.02 11.89 4,000 +0.04(+0.34%)
Sep 21, 2009 12.50 13.00 11.83 11.85 7,800 -0.65(-5.20%)
Sep 18, 2009 12.55 12.65 12.13 12.50 5,950 +0.01(+0.09%)
Sep 17, 2009 11.57 12.50 11.56 12.49 12,490 +0.91(+7.85%)
Sep 16, 2009 11.36 11.76 11.36 11.58 1,900 +0.42(+3.76%)
Sep 15, 2009 11.00 11.16 10.96 11.16 6,920 +0.36(+3.33%)
Sep 14, 2009 9.910 10.85 9.810 10.80 4,100 +0.61(+5.99%)
Sep 11, 2009 10.03 10.23 9.920 10.19 1,583 -0.02(-0.20%)
Sep 09, 2009 10.21 10.21 10.21 0 +0.59(+6.15%)
Sep 08, 2009 10.10 10.10 9.500 9.618 5,000 -0.43(-4.30%)
Sep 04, 2009 9.900 10.05 9.900 10.05 800 +0.35(+3.61%)
Sep 03, 2009 9.530 9.900 8.323 9.700 6,000 +0.02(+0.21%)
Sep 02, 2009 10.25 10.70 9.100 9.680 7,892 -0.70(-6.74%)
Sep 01, 2009 10.95 10.95 10.16 10.38 9,200 -0.62(-5.64%)
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%)
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.