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 (%)
Apr 30, 2010 19.57 20.20 19.45 19.91 15,185 +0.46(+2.37%)
Apr 29, 2010 18.82 19.70 18.82 19.45 28,297 +0.73(+3.90%)
Apr 28, 2010 18.56 18.78 18.40 18.72 2,134 +0.37(+2.02%)
Apr 27, 2010 18.68 18.93 18.35 18.35 10,100 -0.20(-1.05%)
Apr 26, 2010 17.79 18.71 17.79 18.55 11,890 +0.56(+3.09%)
Apr 23, 2010 17.98 17.99 17.88 17.99 4,995 +0.08(+0.44%)
Apr 22, 2010 17.14 17.91 17.11 17.91 12,360 +0.80(+4.68%)
Apr 21, 2010 17.00 17.14 17.00 17.11 3,100 +0.11(+0.65%)
Apr 20, 2010 17.16 17.16 16.80 17.00 6,295 +0.00(+0.00%)
Apr 19, 2010 17.00 17.18 16.95 17.00 4,095 -0.14(-0.82%)
Apr 16, 2010 17.04 17.15 16.98 17.14 4,600 -0.04(-0.23%)
Apr 15, 2010 17.20 17.32 17.05 17.18 1,800 +0.18(+1.06%)
Apr 14, 2010 17.19 17.19 16.95 17.00 16,920 -0.21(-1.22%)
Apr 13, 2010 17.26 17.26 17.02 17.21 6,965 -0.25(-1.43%)
Apr 12, 2010 17.47 17.49 17.40 17.46 4,965 +0.06(+0.34%)
Apr 09, 2010 17.50 17.50 17.31 17.40 3,400 -0.05(-0.29%)
Apr 08, 2010 17.40 17.45 17.10 17.45 4,475 +0.08(+0.46%)
Apr 07, 2010 16.97 17.37 16.94 17.37 18,050 +0.43(+2.54%)
Apr 06, 2010 16.85 16.98 16.67 16.94 4,200 +0.14(+0.83%)
Apr 05, 2010 16.74 16.83 16.74 16.80 2,000 +0.10(+0.60%)
Apr 01, 2010 16.70 16.70 16.70 0 -0.06(-0.36%)
Mar 31, 2010 16.66 16.77 16.66 16.76 11,412 +0.21(+1.27%)
Mar 30, 2010 16.60 16.74 16.40 16.55 16,490 -0.20(-1.19%)
Mar 29, 2010 16.86 16.89 16.40 16.75 9,260 +0.00(+0.00%)
Mar 26, 2010 16.87 16.98 16.68 16.75 4,580 +0.04(+0.24%)
Mar 25, 2010 16.79 16.94 16.65 16.71 2,500 -0.28(-1.65%)
Mar 24, 2010 16.75 16.99 16.40 16.99 10,427 +0.33(+1.98%)
Mar 23, 2010 16.10 16.67 16.10 16.66 9,180 +0.66(+4.13%)
Mar 22, 2010 16.10 16.10 15.80 16.00 5,720 -0.29(-1.78%)
Mar 19, 2010 16.60 16.60 15.35 16.29 22,000 -0.46(-2.75%)
Mar 18, 2010 16.70 16.80 16.55 16.75 34,400 +0.01(+0.05%)
Mar 17, 2010 16.42 16.80 16.42 16.74 6,500 -0.05(-0.29%)
Mar 16, 2010 16.10 16.85 16.10 16.79 10,000 +0.57(+3.51%)
Mar 15, 2010 16.31 16.50 16.18 16.22 4,540 +0.02(+0.12%)
Mar 12, 2010 15.80 16.20 15.74 16.20 8,859 +0.34(+2.14%)
Mar 11, 2010 15.75 15.90 15.65 15.86 6,160 +0.11(+0.70%)
Mar 10, 2010 15.57 15.75 15.50 15.75 7,915 +0.10(+0.64%)
Mar 09, 2010 15.63 15.80 15.34 15.65 9,570 +0.21(+1.36%)
Mar 08, 2010 15.24 16.01 15.24 15.44 16,260 +0.03(+0.19%)
Mar 05, 2010 15.05 15.70 15.05 15.41 30,817 +0.36(+2.39%)
Mar 04, 2010 14.35 15.07 13.96 15.05 47,253 +0.81(+5.69%)
Mar 03, 2010 13.91 14.30 13.70 14.24 32,900 +0.43(+3.11%)
Mar 02, 2010 14.13 14.38 13.72 13.81 43,054 -0.46(-3.22%)
Mar 01, 2010 14.06 14.27 13.73 14.27 6,750 +0.24(+1.71%)
Feb 26, 2010 14.00 14.03 13.62 14.03 8,654 +0.03(+0.21%)
Feb 25, 2010 13.47 14.06 13.31 14.00 17,755 -0.30(-2.10%)
Feb 24, 2010 14.31 14.38 13.91 14.30 45,786 -0.20(-1.38%)
Feb 23, 2010 14.18 14.50 13.85 14.50 24,116 +0.33(+2.33%)
Feb 22, 2010 13.21 15.42 13.21 14.17 68,315 +1.18(+9.12%)
Feb 19, 2010 11.85 13.00 11.85 12.99 142,502 +1.37(+11.76%)
Feb 18, 2010 11.60 11.65 11.59 11.62 15,500 +0.02(+0.17%)
Feb 17, 2010 11.50 11.60 11.48 11.60 12,600 +0.10(+0.87%)
Feb 16, 2010 11.47 11.50 11.40 11.50 10,325 +0.20(+1.77%)
Feb 12, 2010 11.30 11.30 11.30 0 -0.10(-0.88%)
Feb 11, 2010 11.25 11.40 11.24 11.40 10,494 +0.15(+1.33%)
Feb 10, 2010 11.20 11.25 11.20 11.25 6,550 +0.00(+0.00%)
Feb 09, 2010 11.14 11.25 11.14 11.25 3,150 +0.14(+1.26%)
Feb 08, 2010 11.00 11.25 11.00 11.11 3,835 +0.16(+1.46%)
Feb 05, 2010 10.98 11.01 10.95 10.95 6,735 +0.00(+0.00%)
Feb 04, 2010 11.10 11.10 10.87 10.95 6,525 -0.24(-2.14%)
Feb 03, 2010 11.25 11.25 11.10 11.19 14,950 -0.19(-1.70%)
Feb 02, 2010 11.00 11.55 10.91 11.38 30,300 +0.35(+3.19%)
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.