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 (%)
Jan 29, 2016 16.49 17.45 16.40 17.38 5,642 +0.98(+5.98%)
Jan 28, 2016 16.54 16.71 16.20 16.40 3,900 +0.20(+1.23%)
Jan 27, 2016 16.00 16.33 15.50 16.20 10,720 +0.20(+1.25%)
Jan 26, 2016 15.14 16.01 14.95 16.00 7,699 +1.25(+8.47%)
Jan 25, 2016 15.44 15.45 14.75 14.75 7,540 -0.30(-1.99%)
Jan 22, 2016 14.64 15.32 14.46 15.05 7,687 +1.11(+7.96%)
Jan 21, 2016 13.49 14.16 13.10 13.94 21,149 +0.91(+6.98%)
Jan 20, 2016 13.50 13.50 11.03 13.03 33,993 -0.78(-5.65%)
Jan 19, 2016 14.65 14.67 13.60 13.81 10,150 -1.10(-7.38%)
Jan 15, 2016 14.91 14.91 14.91 0 -0.72(-4.61%)
Jan 14, 2016 15.82 15.82 14.18 15.63 24,413 -0.19(-1.20%)
Jan 13, 2016 16.15 16.15 15.64 15.82 3,870 -0.37(-2.29%)
Jan 12, 2016 16.79 16.87 15.87 16.19 23,561 -0.60(-3.59%)
Jan 11, 2016 17.50 17.50 16.79 16.79 6,823 -0.97(-5.44%)
Jan 08, 2016 17.83 17.95 17.76 17.76 2,925 -0.34(-1.88%)
Jan 07, 2016 18.62 18.62 17.67 18.10 10,509 -0.40(-2.19%)
Jan 06, 2016 18.74 18.90 18.50 18.50 6,000 -0.48(-2.50%)
Jan 05, 2016 18.80 19.05 18.75 18.98 5,957 +0.08(+0.42%)
Jan 04, 2016 18.50 18.90 18.20 18.90 4,151 -0.08(-0.43%)
Dec 31, 2015 18.98 18.98 18.98 0 +0.48(+2.61%)
Dec 30, 2015 18.00 18.50 17.80 18.50 4,133 +0.25(+1.37%)
Dec 29, 2015 17.55 18.25 17.55 18.25 3,100 +0.40(+2.24%)
Dec 28, 2015 17.50 17.85 17.25 17.85 4,009 +0.00(+0.00%)
Dec 24, 2015 17.85 17.85 17.85 0 +0.70(+4.08%)
Dec 23, 2015 16.83 17.31 16.45 17.15 4,894 +0.53(+3.19%)
Dec 22, 2015 16.79 16.90 16.24 16.62 14,685 -0.03(-0.18%)
Dec 21, 2015 17.05 17.05 16.33 16.65 4,536 -0.28(-1.65%)
Dec 18, 2015 16.95 16.95 16.14 16.93 5,764 -0.02(-0.13%)
Dec 17, 2015 17.89 17.89 16.59 16.95 15,560 -0.75(-4.23%)
Dec 16, 2015 16.89 17.71 16.89 17.70 22,877 +1.35(+8.26%)
Dec 15, 2015 14.50 16.41 14.50 16.35 44,492 +2.00(+13.94%)
Dec 14, 2015 15.30 15.54 12.83 14.35 58,128 -1.06(-6.88%)
Dec 11, 2015 16.25 16.25 15.25 15.41 32,985 -0.84(-5.17%)
Dec 10, 2015 16.95 17.10 16.18 16.25 9,116 -0.42(-2.52%)
Dec 09, 2015 16.39 16.67 15.68 16.67 42,711 +0.33(+2.03%)
Dec 08, 2015 17.29 17.52 15.11 16.34 108,402 -2.46(-13.09%)
Dec 07, 2015 20.00 20.01 18.73 18.80 6,988 -1.30(-6.49%)
Dec 04, 2015 20.33 20.33 20.10 20.10 1,890 +0.05(+0.27%)
Dec 03, 2015 20.64 20.68 20.05 20.05 8,215 -0.59(-2.86%)
Dec 02, 2015 20.95 20.95 20.64 20.64 2,711 -0.01(-0.06%)
Dec 01, 2015 20.64 20.65 20.64 20.65 824 +0.01(+0.06%)
Nov 30, 2015 20.72 20.81 20.64 20.64 8,698 -0.08(-0.39%)
Nov 27, 2015 20.75 20.95 20.53 20.72 2,700 -0.48(-2.26%)
Nov 25, 2015 21.20 21.20 21.20 0 +0.00(+0.00%)
Nov 24, 2015 21.10 21.20 20.80 21.20 3,064 +0.00(+0.00%)
Nov 23, 2015 21.20 21.20 16,028 +0.31(+1.50%)
Nov 20, 2015 20.70 20.96 20.70 20.89 6,516 +0.11(+0.52%)
Nov 19, 2015 20.80 20.94 20.50 20.78 5,200 +0.13(+0.63%)
Nov 18, 2015 20.75 20.75 20.30 20.65 6,535 +0.15(+0.73%)
Nov 17, 2015 20.75 20.93 20.15 20.50 18,110 -0.43(-2.04%)
Nov 16, 2015 20.74 20.93 20.74 20.93 547 +0.03(+0.13%)
Nov 13, 2015 21.10 21.10 20.60 20.90 6,189 +0.07(+0.34%)
Nov 12, 2015 21.03 21.03 20.50 20.83 10,675 -0.17(-0.81%)
Nov 11, 2015 21.20 21.20 21.00 21.00 4,794 +0.12(+0.57%)
Nov 10, 2015 20.57 21.00 20.57 20.88 5,980 -0.02(-0.10%)
Nov 09, 2015 21.05 21.05 20.86 20.90 15,055 -0.15(-0.71%)
Nov 06, 2015 20.72 21.22 20.72 21.05 5,137 +0.05(+0.24%)
Nov 05, 2015 20.80 21.06 20.80 21.00 2,643 +0.00(+0.00%)
Nov 04, 2015 20.85 21.00 20.85 21.00 3,055 +0.16(+0.77%)
Nov 03, 2015 20.45 20.84 20.45 20.84 5,841 +0.34(+1.65%)
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.