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 (%)
Feb 29, 2016 16.35 16.75 16.35 16.75 1,707 +0.25(+1.52%)
Feb 26, 2016 16.27 16.87 16.20 16.50 4,247 -0.19(-1.14%)
Feb 25, 2016 16.75 16.75 16.69 16.69 2,686 +0.35(+2.14%)
Feb 24, 2016 16.51 16.73 16.29 16.34 3,548 -0.66(-3.88%)
Feb 23, 2016 16.25 17.00 16.09 17.00 5,438 +0.46(+2.77%)
Feb 22, 2016 16.36 16.75 16.36 16.54 2,040 +0.54(+3.39%)
Feb 19, 2016 15.89 16.25 15.89 16.00 11,316 -0.08(-0.50%)
Feb 18, 2016 16.15 16.18 15.85 16.08 12,513 -0.08(-0.50%)
Feb 17, 2016 15.85 16.57 15.85 16.16 3,993 +0.32(+1.99%)
Feb 16, 2016 15.75 15.99 15.75 15.84 3,306 +0.36(+2.35%)
Feb 12, 2016 15.48 15.48 15.48 0 +0.37(+2.45%)
Feb 11, 2016 15.27 15.30 14.60 15.11 10,325 -0.39(-2.52%)
Feb 10, 2016 15.80 16.05 15.27 15.50 7,283 -0.28(-1.77%)
Feb 09, 2016 16.79 16.79 15.40 15.78 10,660 -0.97(-5.79%)
Feb 08, 2016 17.25 17.25 16.75 16.75 5,053 -0.51(-2.95%)
Feb 04, 2016 17.26 100 +0.12(+0.70%)
Feb 03, 2016 16.79 17.14 16.70 17.14 1,858 +0.02(+0.12%)
Feb 02, 2016 17.25 17.48 16.95 17.12 4,444 -0.13(-0.75%)
Feb 01, 2016 17.38 17.50 17.10 17.25 6,565 -0.13(-0.75%)
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%)
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.