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 29, 2011 22.24 22.83 22.24 22.79 3,400 +0.22(+0.99%)
Apr 28, 2011 22.55 22.65 22.55 22.57 1,850 +0.07(+0.30%)
Apr 27, 2011 22.55 22.55 22.46 22.50 9,017 +0.00(+0.00%)
Apr 26, 2011 22.50 22.70 22.47 22.50 11,462 +0.00(+0.00%)
Apr 25, 2011 22.37 22.59 22.23 22.50 3,490 +0.11(+0.49%)
Apr 21, 2011 22.34 22.49 22.10 22.39 2,890 -0.11(-0.49%)
Apr 20, 2011 22.50 22.50 22.50 22.50 125 -0.01(-0.04%)
Apr 19, 2011 22.60 22.62 22.45 22.51 6,690 +0.01(+0.04%)
Apr 18, 2011 22.50 22.55 22.50 22.50 2,040 -0.06(-0.27%)
Apr 15, 2011 22.56 22.56 22.56 22.56 100 +0.16(+0.71%)
Apr 14, 2011 22.40 22.59 22.40 22.40 3,846 -0.10(-0.44%)
Apr 13, 2011 22.43 22.54 22.35 22.50 1,871 +0.06(+0.27%)
Apr 12, 2011 22.44 22.44 22.15 22.44 7,026 -0.16(-0.71%)
Apr 11, 2011 22.45 22.60 22.42 22.60 3,220 +0.03(+0.13%)
Apr 08, 2011 22.42 22.60 22.42 22.57 1,345 +0.16(+0.71%)
Apr 07, 2011 22.35 22.44 22.35 22.41 1,435 +0.06(+0.27%)
Apr 06, 2011 22.40 22.51 22.35 22.35 5,030 -0.16(-0.71%)
Apr 05, 2011 22.12 22.51 22.09 22.51 4,400 +0.42(+1.90%)
Apr 04, 2011 22.01 22.20 21.90 22.09 5,220 +0.08(+0.36%)
Apr 01, 2011 21.86 22.20 21.76 22.01 4,503 -0.05(-0.23%)
Mar 31, 2011 22.44 22.44 21.92 22.06 6,376 -0.32(-1.43%)
Mar 30, 2011 22.18 22.41 22.18 22.38 4,530 +0.38(+1.73%)
Mar 29, 2011 21.51 22.08 21.50 22.00 7,700 +0.54(+2.52%)
Mar 28, 2011 21.77 21.77 21.37 21.46 5,685 -0.31(-1.42%)
Mar 25, 2011 21.83 21.84 21.77 21.77 1,200 -0.00(-0.00%)
Mar 24, 2011 21.65 21.78 21.65 21.77 1,500 +0.18(+0.83%)
Mar 23, 2011 21.53 21.68 21.48 21.59 8,100 +0.07(+0.33%)
Mar 22, 2011 21.49 21.59 21.39 21.52 1,700 +0.03(+0.14%)
Mar 21, 2011 21.56 21.75 21.46 21.49 6,998 +0.20(+0.94%)
Mar 18, 2011 21.10 21.29 21.08 21.29 2,842 +0.05(+0.24%)
Mar 17, 2011 21.26 21.26 21.07 21.24 600 +0.16(+0.76%)
Mar 16, 2011 21.18 21.23 21.08 21.08 1,100 -0.01(-0.05%)
Mar 15, 2011 21.32 21.71 20.71 21.09 5,755 -0.62(-2.86%)
Mar 14, 2011 21.53 21.73 21.52 21.71 3,780 +0.11(+0.51%)
Mar 11, 2011 21.52 21.79 21.17 21.60 6,360 -0.08(-0.37%)
Mar 10, 2011 21.50 21.69 21.40 21.68 12,910 +0.27(+1.26%)
Mar 09, 2011 21.58 21.58 21.40 21.41 9,639 -0.05(-0.23%)
Mar 08, 2011 21.70 21.70 21.45 21.46 5,493 -0.19(-0.88%)
Mar 07, 2011 22.13 22.15 21.41 21.65 17,160 -0.34(-1.55%)
Mar 04, 2011 21.82 21.99 21.66 21.99 7,000 +0.16(+0.73%)
Mar 03, 2011 21.79 21.98 21.78 21.83 5,162 -0.04(-0.18%)
Mar 02, 2011 22.09 22.10 21.82 21.87 5,675 -0.38(-1.71%)
Mar 01, 2011 22.48 22.51 22.09 22.25 15,458 -0.34(-1.51%)
Feb 28, 2011 22.52 22.78 22.33 22.59 12,600 -0.21(-0.92%)
Feb 25, 2011 22.65 22.94 22.65 22.80 11,900 -0.20(-0.87%)
Feb 24, 2011 22.77 23.00 22.50 23.00 11,238 +0.09(+0.39%)
Feb 23, 2011 23.28 23.28 22.72 22.91 8,918 -0.29(-1.25%)
Feb 22, 2011 23.44 23.44 23.00 23.20 6,896 -0.25(-1.07%)
Feb 18, 2011 23.42 24.99 23.17 23.45 19,410 +0.15(+0.64%)
Feb 17, 2011 23.02 23.50 22.82 23.30 8,406 +0.12(+0.52%)
Feb 16, 2011 22.99 23.18 22.79 23.18 5,885 +0.32(+1.40%)
Feb 15, 2011 22.73 22.93 22.73 22.86 2,928 +0.14(+0.62%)
Feb 14, 2011 22.50 22.72 22.50 22.72 5,131 +0.22(+0.98%)
Feb 11, 2011 22.15 22.50 22.15 22.50 7,880 +0.35(+1.58%)
Feb 10, 2011 21.75 22.15 21.60 22.15 6,914 +0.51(+2.36%)
Feb 09, 2011 21.50 21.69 21.49 21.64 2,050 -0.11(-0.51%)
Feb 08, 2011 21.25 21.75 21.25 21.75 4,900 +0.40(+1.87%)
Feb 07, 2011 21.10 21.35 21.10 21.35 1,940 +0.20(+0.95%)
Feb 04, 2011 21.16 21.20 21.08 21.15 3,815 +0.10(+0.48%)
Feb 02, 2011 21.05 21.05 21.05 0 -0.13(-0.61%)
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.