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, 2010 17.36 17.36 17.10 17.12 4,350 -0.22(-1.29%)
Sep 29, 2010 17.13 17.39 17.11 17.34 2,900 +0.21(+1.23%)
Sep 28, 2010 17.23 17.23 17.10 17.13 4,700 -0.11(-0.64%)
Sep 27, 2010 17.24 17.32 17.08 17.24 4,430 -0.10(-0.58%)
Sep 24, 2010 17.21 17.35 17.04 17.34 3,900 +0.09(+0.52%)
Sep 23, 2010 17.24 17.36 17.13 17.25 3,880 -0.15(-0.86%)
Sep 22, 2010 17.39 17.42 16.99 17.40 18,966 +0.02(+0.12%)
Sep 21, 2010 17.27 17.39 17.25 17.38 4,760 +0.16(+0.93%)
Sep 20, 2010 16.83 17.30 16.83 17.22 12,115 -0.11(-0.63%)
Sep 17, 2010 17.33 17.50 17.22 17.33 3,190 +0.05(+0.29%)
Sep 15, 2010 17.55 17.55 17.01 17.28 10,340 -0.22(-1.26%)
Sep 14, 2010 17.10 17.50 17.02 17.50 5,720 +0.50(+2.94%)
Sep 13, 2010 16.75 17.07 16.75 17.00 6,553 +0.20(+1.19%)
Sep 10, 2010 16.55 16.80 16.55 16.80 2,742 +0.20(+1.21%)
Sep 09, 2010 16.41 16.61 16.25 16.60 3,450 +0.36(+2.21%)
Sep 08, 2010 16.64 16.64 16.24 16.24 3,694 -0.27(-1.64%)
Sep 07, 2010 16.66 16.66 16.51 16.51 600 -0.14(-0.87%)
Sep 03, 2010 16.65 16.66 16.65 16.66 1,100 +0.18(+1.06%)
Sep 02, 2010 16.73 16.73 16.31 16.48 3,815 -0.13(-0.78%)
Sep 01, 2010 16.41 16.61 16.16 16.61 5,740 +0.36(+2.22%)
Aug 31, 2010 16.86 16.86 16.25 16.25 5,215 -0.56(-3.33%)
Aug 30, 2010 17.20 17.20 16.81 16.81 8,500 -0.79(-4.49%)
Aug 27, 2010 17.60 17.60 17.41 17.60 6,365 +0.00(+0.00%)
Aug 26, 2010 17.28 17.60 17.28 17.60 3,470 +0.20(+1.16%)
Aug 25, 2010 17.34 17.45 17.34 17.40 5,782 -0.09(-0.49%)
Aug 24, 2010 17.61 17.61 17.33 17.48 10,842 -0.28(-1.58%)
Aug 23, 2010 17.59 17.94 17.59 17.77 8,301 +0.34(+1.98%)
Aug 20, 2010 17.42 17.42 17.39 17.42 2,579 +0.12(+0.69%)
Aug 19, 2010 17.10 17.46 17.06 17.30 3,515 +0.20(+1.17%)
Aug 18, 2010 17.08 17.10 16.89 17.10 8,335 -0.06(-0.35%)
Aug 17, 2010 16.90 17.24 16.76 17.16 15,750 +0.31(+1.84%)
Aug 16, 2010 17.11 17.55 16.52 16.85 25,460 -0.39(-2.26%)
Aug 13, 2010 17.24 17.35 17.02 17.24 7,690 +0.05(+0.29%)
Aug 12, 2010 17.25 17.25 17.03 17.19 5,950 -0.25(-1.43%)
Aug 11, 2010 17.50 17.50 17.24 17.44 8,118 -0.16(-0.91%)
Aug 10, 2010 17.75 17.75 17.40 17.60 13,932 -0.07(-0.40%)
Aug 09, 2010 17.76 17.86 17.40 17.67 19,603 -0.04(-0.23%)
Aug 06, 2010 17.71 17.75 17.53 17.71 5,948 +0.01(+0.06%)
Aug 05, 2010 17.66 17.76 17.62 17.70 3,028 +0.21(+1.23%)
Aug 04, 2010 17.40 17.50 17.30 17.48 7,565 +0.09(+0.49%)
Aug 03, 2010 17.31 17.50 17.30 17.40 12,077 +0.10(+0.58%)
Aug 02, 2010 17.15 17.39 17.04 17.30 12,720 +0.10(+0.58%)
Jul 30, 2010 17.20 17.49 17.00 17.20 5,255 -0.05(-0.29%)
Jul 29, 2010 16.88 17.40 16.88 17.25 10,285 +0.28(+1.65%)
Jul 28, 2010 17.00 17.40 16.71 16.97 13,630 -0.03(-0.18%)
Jul 27, 2010 17.00 17.00 16.80 17.00 9,080 +0.00(+0.00%)
Jul 26, 2010 16.09 17.22 16.03 17.00 23,025 +1.11(+6.99%)
Jul 23, 2010 15.35 15.95 15.35 15.89 22,560 +0.98(+6.57%)
Jul 22, 2010 15.02 15.14 14.91 14.91 3,765 +0.11(+0.74%)
Jul 21, 2010 14.92 14.92 14.80 14.80 3,300 -0.08(-0.54%)
Jul 20, 2010 14.75 14.88 14.75 14.88 400 +0.13(+0.88%)
Jul 19, 2010 14.80 14.93 14.75 14.75 3,400 -0.01(-0.08%)
Jul 16, 2010 14.76 14.86 14.76 14.76 2,344 -0.23(-1.52%)
Jul 15, 2010 14.75 15.00 14.49 14.99 13,100 +0.24(+1.63%)
Jul 14, 2010 14.59 14.75 14.43 14.75 1,874 +0.13(+0.89%)
Jul 13, 2010 14.50 14.80 14.50 14.62 2,700 +0.12(+0.83%)
Jul 12, 2010 15.16 15.16 14.33 14.50 8,500 +0.00(+0.00%)
Jul 09, 2010 14.50 14.60 14.30 14.50 13,000 +0.20(+1.40%)
Jul 08, 2010 14.27 14.36 14.18 14.30 10,350 -0.07(-0.49%)
Jul 07, 2010 14.36 14.37 14.23 14.37 1,000 -0.01(-0.07%)
Jul 06, 2010 14.73 14.73 14.38 14.38 4,146 -0.12(-0.83%)
Jul 02, 2010 14.50 14.64 14.49 14.50 2,000 +0.17(+1.19%)
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.