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 (%)
May 31, 2017 22.80 22.80 22.79 22.80 1,813 -0.10(-0.44%)
May 30, 2017 23.00 23.00 22.77 22.90 3,461 -0.50(-2.13%)
May 26, 2017 23.23 23.50 23.23 23.40 4,550 +0.19(+0.80%)
May 25, 2017 23.35 23.35 23.21 23.21 624 +0.13(+0.57%)
May 24, 2017 23.68 23.68 23.08 23.08 3,000 -0.61(-2.57%)
May 23, 2017 23.56 23.77 23.33 23.69 7,038 +0.04(+0.17%)
May 22, 2017 23.09 23.68 23.09 23.65 5,682 +0.60(+2.60%)
May 19, 2017 22.34 23.09 22.32 23.05 2,669 +0.22(+0.96%)
May 18, 2017 22.84 23.40 22.73 22.83 6,862 +0.05(+0.22%)
May 17, 2017 22.75 22.78 22.72 22.78 3,893 +0.28(+1.24%)
May 16, 2017 22.31 22.50 22.15 22.50 6,127 +0.19(+0.85%)
May 15, 2017 22.44 22.63 22.31 22.31 4,300 +0.11(+0.50%)
May 12, 2017 22.53 22.53 21.81 22.20 7,055 -0.35(-1.55%)
May 11, 2017 22.70 22.70 21.61 22.55 5,080 -0.09(-0.40%)
May 10, 2017 21.68 22.64 21.68 22.64 8,353 +0.55(+2.49%)
May 09, 2017 22.53 22.56 21.66 22.09 22,136 -0.51(-2.26%)
May 08, 2017 22.80 22.80 22.59 22.60 6,198 -0.02(-0.09%)
May 05, 2017 22.79 23.00 22.62 22.62 5,644 +0.19(+0.86%)
May 04, 2017 22.80 22.85 22.43 22.43 10,662 -0.42(-1.84%)
May 03, 2017 23.20 23.20 22.70 22.85 15,801 -0.33(-1.42%)
May 02, 2017 23.12 23.26 23.12 23.18 2,548 +0.04(+0.17%)
May 01, 2017 23.22 23.23 23.02 23.14 11,822 +0.04(+0.17%)
Apr 28, 2017 22.98 23.29 22.95 23.10 4,444 +0.01(+0.04%)
Apr 27, 2017 23.02 23.49 22.99 23.09 6,045 -0.01(-0.04%)
Apr 26, 2017 23.25 23.29 23.10 23.10 5,651 -0.13(-0.56%)
Apr 25, 2017 23.36 23.36 23.06 23.23 16,225 -0.13(-0.56%)
Apr 24, 2017 23.40 23.47 23.35 23.36 16,472 +0.02(+0.09%)
Apr 21, 2017 23.20 23.42 23.20 23.34 10,067 +0.14(+0.60%)
Apr 19, 2017 23.20 23.20 23.20 0 -0.04(-0.17%)
Apr 18, 2017 23.25 23.25 23.20 23.24 10,384 -0.01(-0.04%)
Apr 17, 2017 23.34 23.34 23.13 23.25 10,439 +0.35(+1.53%)
Apr 13, 2017 23.00 23.20 22.54 22.90 4,233 -0.31(-1.36%)
Apr 12, 2017 23.40 23.52 23.10 23.22 5,836 -0.18(-0.79%)
Apr 11, 2017 23.49 23.50 23.40 23.40 4,090 +0.10(+0.43%)
Apr 10, 2017 23.30 23.30 23.30 23.30 260 +0.21(+0.89%)
Apr 07, 2017 23.02 23.20 23.02 23.09 5,296 -0.16(-0.67%)
Apr 06, 2017 22.94 23.25 22.91 23.25 2,464 +0.15(+0.64%)
Apr 05, 2017 23.10 23.11 23.00 23.10 6,422 +0.01(+0.05%)
Apr 04, 2017 23.25 23.25 22.94 23.09 2,516 +0.04(+0.15%)
Apr 03, 2017 22.80 23.05 22.80 23.05 848 +0.20(+0.90%)
Mar 31, 2017 22.80 22.85 22.80 22.85 2,562 +0.19(+0.84%)
Mar 30, 2017 22.51 22.76 22.51 22.66 1,392 -0.34(-1.48%)
Mar 29, 2017 22.53 23.10 22.08 23.00 8,786 +0.40(+1.75%)
Mar 28, 2017 22.98 22.98 22.55 22.60 1,229 +0.09(+0.42%)
Mar 27, 2017 22.40 22.55 22.40 22.51 2,487 +0.01(+0.04%)
Mar 24, 2017 22.40 22.62 22.40 22.50 3,800 +0.20(+0.90%)
Mar 23, 2017 22.20 22.35 22.20 22.30 1,070 -0.24(-1.09%)
Mar 22, 2017 22.40 22.56 22.29 22.54 14,796 +0.04(+0.20%)
Mar 21, 2017 22.54 22.54 22.50 22.50 1,850 -0.10(-0.44%)
Mar 20, 2017 22.73 22.73 22.53 22.60 2,780 -0.10(-0.44%)
Mar 17, 2017 22.46 22.70 22.42 22.70 4,924 +0.05(+0.22%)
Mar 16, 2017 22.65 22.65 22.54 22.65 5,003 +0.12(+0.52%)
Mar 15, 2017 22.50 22.54 22.50 22.53 1,800 +0.03(+0.15%)
Mar 14, 2017 22.50 22.60 22.48 22.50 4,600 +0.00(+0.00%)
Mar 13, 2017 22.47 22.52 22.45 22.50 5,262 +0.01(+0.04%)
Mar 10, 2017 22.30 22.49 22.25 22.49 3,905 +0.14(+0.63%)
Mar 09, 2017 22.20 22.39 22.20 22.35 4,892 -0.03(-0.15%)
Mar 08, 2017 22.60 22.60 22.20 22.38 16,787 -0.01(-0.03%)
Mar 07, 2017 22.35 22.84 22.35 22.39 4,359 -0.11(-0.49%)
Mar 06, 2017 22.50 22.50 22.50 22.50 300 +0.00(+0.00%)
Mar 03, 2017 22.35 22.66 22.35 22.50 12,473 +0.24(+1.08%)
Mar 02, 2017 22.83 22.88 22.26 22.26 8,716 -0.54(-2.39%)
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.