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 (%)
Apr 30, 2012 22.33 22.40 22.15 22.40 4,203 +0.07(+0.32%)
Apr 27, 2012 22.19 22.35 22.15 22.33 3,640 -0.04(-0.19%)
Apr 26, 2012 22.49 22.49 22.09 22.37 1,998 +0.02(+0.09%)
Apr 25, 2012 22.57 22.60 22.28 22.35 4,760 -0.15(-0.67%)
Apr 24, 2012 22.55 22.58 22.20 22.50 3,695 +0.00(+0.00%)
Apr 23, 2012 22.47 22.50 22.45 22.50 2,000 -0.07(-0.31%)
Apr 20, 2012 22.45 22.58 22.40 22.57 6,140 +0.15(+0.66%)
Apr 19, 2012 22.60 22.60 22.40 22.42 4,620 -0.22(-0.96%)
Apr 18, 2012 22.64 22.64 22.64 22.64 199 +0.13(+0.58%)
Apr 17, 2012 22.47 22.56 22.44 22.51 3,205 +0.25(+1.12%)
Apr 16, 2012 22.32 22.32 22.26 22.26 1,513 -0.05(-0.22%)
Apr 13, 2012 22.29 22.31 22.29 22.31 500 +0.18(+0.81%)
Apr 12, 2012 22.33 22.33 22.10 22.13 2,880 -0.07(-0.32%)
Apr 11, 2012 22.35 22.40 22.20 22.20 2,412 -0.08(-0.36%)
Apr 10, 2012 22.37 22.37 22.27 22.28 1,560 -0.22(-0.98%)
Apr 09, 2012 22.40 22.50 22.40 22.50 3,220 -0.09(-0.40%)
Apr 05, 2012 22.50 22.60 22.40 22.59 2,567 +0.09(+0.40%)
Apr 04, 2012 22.92 22.92 22.50 22.50 5,246 -0.78(-3.35%)
Apr 03, 2012 22.85 23.28 22.85 23.28 1,800 +0.27(+1.17%)
Apr 02, 2012 23.01 23.01 22.80 23.01 3,098 +0.00(+0.00%)
Mar 30, 2012 23.00 23.18 23.00 23.01 1,683 +0.02(+0.09%)
Mar 29, 2012 22.98 22.99 22.98 22.99 400 +0.20(+0.88%)
Mar 28, 2012 22.69 22.96 22.69 22.79 3,500 +0.08(+0.35%)
Mar 27, 2012 22.75 22.76 22.71 22.71 2,150 -0.24(-1.05%)
Mar 26, 2012 22.60 22.95 22.60 22.95 18,661 +0.35(+1.55%)
Mar 23, 2012 22.60 22.60 22.57 22.60 2,550 +0.00(+0.00%)
Mar 22, 2012 22.60 22.60 22.60 22.60 1,000 +0.06(+0.27%)
Mar 21, 2012 22.63 22.63 22.53 22.54 1,000 -0.10(-0.44%)
Mar 20, 2012 22.65 22.65 22.60 22.64 1,150 -0.01(-0.06%)
Mar 19, 2012 22.59 22.65 22.55 22.65 2,928 +0.05(+0.24%)
Mar 16, 2012 22.60 22.60 22.59 22.60 500 +0.14(+0.62%)
Mar 15, 2012 22.55 22.60 22.46 22.46 6,272 -0.15(-0.66%)
Mar 14, 2012 22.65 22.65 22.53 22.61 3,941 -0.04(-0.18%)
Mar 13, 2012 22.60 22.65 22.60 22.65 1,220 +0.12(+0.53%)
Mar 12, 2012 22.40 22.53 22.40 22.53 3,829 +0.13(+0.58%)
Mar 09, 2012 22.38 22.43 22.35 22.40 2,352 +0.10(+0.45%)
Mar 08, 2012 22.42 22.42 22.30 22.30 600 +0.00(+0.00%)
Mar 07, 2012 22.27 22.37 22.23 22.30 2,400 +0.00(+0.00%)
Mar 06, 2012 22.41 22.41 22.20 22.30 2,863 -0.24(-1.05%)
Mar 05, 2012 22.46 22.56 22.46 22.54 2,500 +0.02(+0.07%)
Mar 02, 2012 22.68 22.75 22.41 22.52 3,171 -0.06(-0.27%)
Mar 01, 2012 22.12 22.67 22.12 22.58 7,600 +0.38(+1.71%)
Feb 29, 2012 22.25 22.35 22.20 22.20 4,059 -0.25(-1.10%)
Feb 28, 2012 22.41 22.46 22.36 22.45 1,581 -0.35(-1.54%)
Feb 27, 2012 22.70 22.95 22.56 22.80 6,950 +0.00(+0.00%)
Feb 24, 2012 22.81 22.81 22.80 22.80 1,316 -0.01(-0.04%)
Feb 23, 2012 22.60 22.81 22.49 22.81 3,642 +0.35(+1.56%)
Feb 22, 2012 22.47 22.47 22.46 22.46 1,565 -0.10(-0.44%)
Feb 21, 2012 22.40 22.59 22.40 22.56 5,800 +0.07(+0.31%)
Feb 17, 2012 22.45 22.49 22.39 22.49 2,302 +0.03(+0.13%)
Feb 16, 2012 22.36 22.46 22.31 22.46 2,560 +0.01(+0.04%)
Feb 15, 2012 22.30 22.47 22.30 22.45 4,900 +0.15(+0.67%)
Feb 14, 2012 22.16 22.30 22.15 22.30 8,200 +0.05(+0.22%)
Feb 13, 2012 22.11 22.25 22.10 22.25 2,769 +0.30(+1.37%)
Feb 10, 2012 21.90 22.30 21.76 21.95 4,255 -0.05(-0.23%)
Feb 09, 2012 21.90 22.11 21.90 22.00 10,615 +0.22(+1.01%)
Feb 08, 2012 21.75 21.80 21.74 21.78 2,750 +0.00(+0.00%)
Feb 07, 2012 21.75 21.80 21.65 21.78 9,799 +0.04(+0.18%)
Feb 06, 2012 21.70 21.80 21.60 21.74 5,862 +0.04(+0.19%)
Feb 03, 2012 21.71 21.75 21.67 21.70 7,430 -0.02(-0.09%)
Feb 02, 2012 21.48 21.83 21.48 21.72 1,525 -0.01(-0.05%)
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.