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 (%)
Dec 31, 2010 17.97 17.97 17.90 17.90 3,300 -0.05(-0.28%)
Dec 30, 2010 17.50 17.95 17.50 17.95 9,252 +0.46(+2.63%)
Dec 29, 2010 17.50 17.50 17.30 17.49 2,949 -0.06(-0.34%)
Dec 28, 2010 17.59 17.60 17.50 17.55 3,334 +0.20(+1.15%)
Dec 27, 2010 17.38 17.53 17.35 17.35 2,004 -0.20(-1.13%)
Dec 23, 2010 17.51 17.60 17.35 17.55 5,600 +0.20(+1.15%)
Dec 22, 2010 17.21 17.39 17.21 17.35 807 +0.09(+0.52%)
Dec 21, 2010 17.28 17.50 17.26 17.26 2,495 -0.11(-0.63%)
Dec 20, 2010 17.33 17.40 17.33 17.37 1,520 +0.05(+0.29%)
Dec 17, 2010 17.44 17.45 17.26 17.32 2,930 -0.03(-0.17%)
Dec 16, 2010 17.49 17.60 17.35 17.35 6,466 -0.21(-1.20%)
Dec 15, 2010 17.50 17.56 17.50 17.56 900 +0.11(+0.63%)
Dec 14, 2010 17.58 17.59 17.45 17.45 4,255 -0.05(-0.29%)
Dec 13, 2010 17.56 17.60 17.40 17.50 7,485 +0.15(+0.86%)
Dec 10, 2010 17.42 17.42 17.35 17.35 2,000 -0.21(-1.20%)
Dec 09, 2010 17.27 17.56 17.27 17.56 1,765 +0.02(+0.11%)
Dec 07, 2010 17.54 17.54 17.54 0 +0.09(+0.52%)
Dec 06, 2010 17.45 17.45 17.30 17.45 3,050 -0.15(-0.85%)
Dec 03, 2010 17.60 17.60 17.55 17.60 2,800 +0.03(+0.17%)
Dec 02, 2010 17.60 17.60 17.57 17.57 2,000 +0.00(+0.00%)
Dec 01, 2010 17.57 17.67 17.50 17.57 5,390 +0.05(+0.29%)
Nov 30, 2010 17.70 17.70 17.52 17.52 1,350 -0.23(-1.30%)
Nov 29, 2010 17.50 18.00 17.50 17.75 6,150 -0.25(-1.39%)
Nov 26, 2010 17.95 18.00 17.90 18.00 6,162 +0.00(+0.00%)
Nov 24, 2010 18.00 18.00 18.00 18.00 10,979 +0.15(+0.84%)
Nov 23, 2010 18.10 18.11 17.85 17.85 10,375 -0.25(-1.38%)
Nov 22, 2010 18.03 18.10 17.90 18.10 7,475 +0.19(+1.03%)
Nov 19, 2010 17.88 18.08 17.86 17.91 9,745 -0.12(-0.69%)
Nov 18, 2010 18.10 18.10 17.71 18.04 5,230 +0.14(+0.78%)
Nov 17, 2010 17.70 17.90 17.68 17.90 6,496 +0.20(+1.13%)
Nov 16, 2010 18.10 18.10 17.51 17.70 22,999 -0.40(-2.21%)
Nov 15, 2010 18.00 18.10 18.00 18.10 4,900 +0.10(+0.56%)
Nov 12, 2010 18.00 18.00 17.90 18.00 10,429 +0.10(+0.56%)
Nov 11, 2010 17.92 17.92 17.74 17.90 4,074 +0.10(+0.56%)
Nov 10, 2010 17.92 17.92 17.80 17.80 4,750 -0.10(-0.56%)
Nov 09, 2010 18.23 18.23 17.74 17.90 19,962 -0.17(-0.94%)
Nov 08, 2010 18.04 18.21 18.00 18.07 8,900 +0.02(+0.11%)
Nov 05, 2010 17.80 18.08 17.80 18.05 10,921 +0.39(+2.21%)
Nov 04, 2010 17.71 17.93 17.61 17.66 7,367 -0.02(-0.11%)
Nov 03, 2010 17.78 17.90 17.30 17.68 17,490 +0.01(+0.06%)
Nov 02, 2010 17.57 17.67 17.55 17.67 2,222 +0.00(+0.00%)
Nov 01, 2010 18.13 18.14 17.59 17.67 9,956 -0.27(-1.51%)
Oct 29, 2010 18.50 18.50 17.93 17.94 18,132 -0.16(-0.88%)
Oct 28, 2010 18.20 18.31 17.77 18.10 13,030 +0.00(+0.00%)
Oct 27, 2010 18.00 18.25 18.00 18.10 6,075 +0.60(+3.43%)
Oct 25, 2010 18.65 18.65 17.32 17.50 22,219 -1.21(-6.47%)
Oct 22, 2010 19.93 19.93 17.80 18.71 47,901 -1.10(-5.55%)
Oct 21, 2010 19.80 19.93 19.80 19.81 2,710 -0.09(-0.45%)
Oct 20, 2010 19.89 19.90 19.67 19.90 6,990 +0.06(+0.30%)
Oct 19, 2010 19.49 19.84 19.40 19.84 5,852 +0.44(+2.27%)
Oct 18, 2010 19.15 19.49 19.15 19.40 6,835 +0.30(+1.57%)
Oct 15, 2010 19.10 19.15 19.05 19.10 2,328 +0.10(+0.53%)
Oct 14, 2010 19.15 19.19 18.91 19.00 5,760 -0.05(-0.26%)
Oct 13, 2010 18.32 19.15 18.32 19.05 12,947 +0.85(+4.64%)
Oct 12, 2010 17.94 18.20 17.87 18.20 10,742 +0.36(+2.05%)
Oct 11, 2010 17.67 17.87 17.65 17.84 2,600 +0.03(+0.17%)
Oct 08, 2010 17.81 17.81 17.50 17.81 3,245 +0.13(+0.73%)
Oct 07, 2010 17.40 17.93 17.40 17.68 5,550 +0.28(+1.61%)
Oct 06, 2010 17.45 17.45 17.17 17.40 5,345 -0.03(-0.17%)
Oct 05, 2010 17.31 17.68 17.31 17.43 5,975 +0.06(+0.35%)
Oct 04, 2010 17.17 17.37 17.16 17.37 3,681 +0.07(+0.40%)
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.