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 (%)
Oct 31, 2017 13.72 13.72 13.50 13.65 24,332 -0.13(-0.98%)
Oct 30, 2017 13.70 14.04 13.70 13.78 1,592 -0.73(-5.01%)
Oct 27, 2017 13.62 14.51 13.62 14.51 400 +0.73(+5.31%)
Oct 26, 2017 13.68 13.93 13.63 13.78 12,281 +0.18(+1.32%)
Oct 25, 2017 13.50 13.64 13.49 13.60 16,360 +0.00(+0.00%)
Oct 24, 2017 13.50 13.62 13.35 13.60 20,123 +0.05(+0.37%)
Oct 23, 2017 13.60 13.60 13.20 13.55 16,491 -0.05(-0.37%)
Oct 20, 2017 13.55 14.01 13.25 13.60 44,350 +0.34(+2.56%)
Oct 19, 2017 14.18 14.29 13.26 13.26 7,087 -0.62(-4.47%)
Oct 18, 2017 13.33 14.20 12.88 13.88 43,493 +0.95(+7.35%)
Oct 17, 2017 13.46 13.69 12.93 12.93 42,009 -0.50(-3.72%)
Oct 16, 2017 14.19 14.54 13.36 13.43 17,784 -0.57(-4.07%)
Oct 13, 2017 14.32 14.32 13.85 14.00 23,180 -0.46(-3.18%)
Oct 12, 2017 14.24 14.57 14.00 14.46 3,734 +0.06(+0.42%)
Oct 11, 2017 14.45 14.56 14.38 14.40 16,843 -0.01(-0.07%)
Oct 10, 2017 14.35 14.68 14.12 14.41 3,508 +0.14(+0.97%)
Oct 09, 2017 14.00 14.76 14.00 14.27 6,165 -0.09(-0.61%)
Oct 06, 2017 14.14 14.36 13.77 14.36 3,721 +0.14(+0.99%)
Oct 05, 2017 14.60 14.60 14.16 14.22 882 -0.09(-0.63%)
Oct 04, 2017 14.10 14.60 13.83 14.31 14,235 -0.11(-0.76%)
Oct 03, 2017 14.80 15.16 14.04 14.42 17,448 -0.56(-3.74%)
Oct 02, 2017 15.20 15.25 14.90 14.98 17,475 -0.19(-1.26%)
Sep 29, 2017 14.31 15.48 14.31 15.17 26,368 +0.88(+6.12%)
Sep 28, 2017 13.85 14.46 13.85 14.30 22,819 +0.32(+2.26%)
Sep 27, 2017 12.91 13.98 12.54 13.98 24,298 +1.07(+8.29%)
Sep 26, 2017 12.99 12.99 12.60 12.91 16,127 +0.43(+3.45%)
Sep 25, 2017 12.64 12.77 12.32 12.48 21,468 -0.22(-1.73%)
Sep 22, 2017 12.75 13.00 12.51 12.70 7,964 -0.31(-2.38%)
Sep 21, 2017 12.95 13.16 12.91 13.01 12,627 +0.13(+1.01%)
Sep 20, 2017 12.20 13.07 12.19 12.88 7,325 -0.07(-0.54%)
Sep 19, 2017 13.28 13.50 12.56 12.95 20,359 -0.32(-2.41%)
Sep 18, 2017 12.60 13.53 12.60 13.27 35,618 +0.64(+5.07%)
Sep 15, 2017 12.40 13.41 12.40 12.63 35,350 +0.23(+1.86%)
Sep 14, 2017 9.420 12.40 9.400 12.40 100,567 +2.58(+26.27%)
Sep 13, 2017 10.10 10.10 9.040 9.820 115,927 -0.67(-6.39%)
Sep 12, 2017 11.55 11.60 10.02 10.49 119,856 -1.07(-9.26%)
Sep 11, 2017 11.80 12.00 10.42 11.56 98,186 -0.20(-1.70%)
Sep 08, 2017 13.99 13.99 11.50 11.76 95,743 -2.46(-17.28%)
Sep 07, 2017 14.55 14.69 13.86 14.22 26,858 -0.56(-3.81%)
Sep 06, 2017 14.51 14.96 14.50 14.78 7,964 -0.00(-0.01%)
Sep 05, 2017 14.50 14.79 14.07 14.78 14,469 +0.05(+0.35%)
Sep 01, 2017 14.42 14.75 14.30 14.73 13,270 +0.12(+0.82%)
Aug 31, 2017 14.60 14.80 14.06 14.61 23,761 -0.19(-1.28%)
Aug 30, 2017 14.32 15.00 14.32 14.80 32,504 -0.03(-0.22%)
Aug 29, 2017 14.54 15.36 14.54 14.83 36,260 +0.03(+0.22%)
Aug 28, 2017 15.00 15.05 14.80 14.80 24,672 -0.22(-1.46%)
Aug 25, 2017 15.24 15.24 13.93 15.02 64,623 -0.18(-1.18%)
Aug 24, 2017 15.20 15.45 14.96 15.20 16,654 +0.10(+0.66%)
Aug 23, 2017 14.62 15.37 14.58 15.10 46,433 +0.30(+2.03%)
Aug 22, 2017 14.28 15.62 14.28 14.80 26,152 +0.35(+2.39%)
Aug 21, 2017 15.00 15.15 13.66 14.46 110,023 -1.04(-6.74%)
Aug 18, 2017 16.00 16.00 15.20 15.50 51,106 -0.45(-2.84%)
Aug 17, 2017 17.60 17.85 15.02 15.95 52,480 -1.67(-9.46%)
Aug 16, 2017 18.75 18.75 17.41 17.62 57,660 -1.29(-6.82%)
Aug 15, 2017 19.26 19.73 18.75 18.91 28,068 -0.61(-3.12%)
Aug 14, 2017 20.00 20.00 19.02 19.52 21,271 -0.08(-0.41%)
Aug 11, 2017 18.10 19.83 18.10 19.60 40,030 +1.40(+7.69%)
Aug 10, 2017 20.12 20.12 17.30 18.20 143,662 -2.08(-10.26%)
Aug 09, 2017 20.95 20.95 19.56 20.28 23,388 -1.07(-5.01%)
Aug 08, 2017 21.56 21.62 21.35 21.35 10,457 -0.09(-0.44%)
Aug 07, 2017 21.63 21.68 21.03 21.45 25,658 -0.27(-1.22%)
Aug 04, 2017 21.73 20.12 21.71 31,671 +0.69(+3.28%)
Aug 03, 2017 23.15 23.20 21.02 21.02 33,750 -2.18(-9.40%)
Aug 02, 2017 23.20 23.20 22.96 23.20 5,242 +0.10(+0.43%)
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.