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 (%)
Jul 29, 2016 21.60 21.67 21.05 21.66 11,062 +0.13(+0.60%)
Jul 28, 2016 21.69 21.69 21.53 21.53 1,564 -0.16(-0.74%)
Jul 27, 2016 21.62 21.70 21.55 21.69 2,657 +0.17(+0.79%)
Jul 26, 2016 21.79 21.79 21.52 21.52 2,684 -0.08(-0.37%)
Jul 25, 2016 21.58 21.62 21.57 21.60 520 -0.09(-0.41%)
Jul 22, 2016 21.63 21.69 21.60 21.69 1,535 +0.07(+0.32%)
Jul 21, 2016 21.66 21.80 21.61 21.62 4,611 -0.11(-0.51%)
Jul 20, 2016 21.37 21.73 21.37 21.73 6,502 +0.31(+1.45%)
Jul 19, 2016 21.44 21.44 21.40 21.42 1,401 -0.02(-0.07%)
Jul 18, 2016 21.30 21.60 21.30 21.44 7,339 +0.16(+0.73%)
Jul 15, 2016 21.15 21.57 21.15 21.28 8,107 -0.37(-1.71%)
Jul 13, 2016 21.65 96 +0.02(+0.09%)
Jul 12, 2016 21.25 21.68 21.25 21.63 12,706 +0.48(+2.27%)
Jul 11, 2016 20.78 21.41 20.78 21.15 10,903 +0.41(+1.98%)
Jul 08, 2016 20.69 20.74 20.60 20.74 6,367 +0.06(+0.29%)
Jul 07, 2016 20.55 20.68 20.51 20.68 4,028 +0.13(+0.63%)
Jul 06, 2016 20.55 1,146 +0.02(+0.10%)
Jul 05, 2016 20.39 20.56 20.25 20.53 869 +0.14(+0.69%)
Jul 01, 2016 20.39 20.39 20.39 0 +0.42(+2.10%)
Jun 30, 2016 19.99 19.99 19.97 19.97 24,783 -0.02(-0.10%)
Jun 29, 2016 20.10 20.10 19.77 19.99 23,900 -0.21(-1.04%)
Jun 28, 2016 20.19 20.25 20.07 20.20 14,530 -0.10(-0.49%)
Jun 27, 2016 20.49 20.49 20.19 20.30 4,290 -0.05(-0.25%)
Jun 24, 2016 20.38 20.49 20.34 20.35 14,400 -0.17(-0.83%)
Jun 23, 2016 20.82 20.82 20.50 20.52 11,892 -0.16(-0.80%)
Jun 22, 2016 20.67 20.75 20.61 20.68 3,381 +0.11(+0.56%)
Jun 21, 2016 20.60 20.68 20.55 20.57 3,859 +0.02(+0.10%)
Jun 20, 2016 20.67 20.67 20.55 20.55 1,500 +0.18(+0.89%)
Jun 17, 2016 20.22 20.75 20.22 20.37 2,266 +0.16(+0.78%)
Jun 16, 2016 20.41 20.55 20.21 20.21 6,045 -0.24(-1.17%)
Jun 15, 2016 20.57 20.57 20.42 20.45 1,495 -0.12(-0.58%)
Jun 14, 2016 20.58 20.68 20.57 20.57 2,800 -0.03(-0.15%)
Jun 13, 2016 20.59 20.62 20.50 20.60 1,740 +0.14(+0.68%)
Jun 10, 2016 20.70 20.94 20.45 20.46 9,019 -0.35(-1.68%)
Jun 09, 2016 20.70 20.82 20.70 20.81 2,568 +0.02(+0.10%)
Jun 08, 2016 21.10 21.10 20.75 20.79 3,448 -0.06(-0.29%)
Jun 07, 2016 21.28 21.30 20.20 20.85 18,706 -0.67(-3.11%)
Jun 06, 2016 21.25 21.60 21.25 21.52 6,797 +0.34(+1.62%)
Jun 03, 2016 21.51 21.65 21.12 21.18 4,221 -0.43(-2.00%)
Jun 02, 2016 21.73 21.73 21.50 21.61 1,822 +0.03(+0.14%)
Jun 01, 2016 21.75 21.75 21.50 21.58 5,984 -0.17(-0.78%)
May 31, 2016 22.11 22.32 21.70 21.75 7,944 -0.41(-1.85%)
May 27, 2016 22.16 22.16 22.16 0 -0.59(-2.59%)
May 26, 2016 21.92 23.25 21.75 22.75 41,557 +0.80(+3.65%)
May 25, 2016 21.70 21.98 21.39 21.95 21,278 +0.65(+3.04%)
May 24, 2016 21.70 21.70 21.27 21.30 8,612 -0.38(-1.75%)
May 23, 2016 21.49 21.76 21.43 21.68 6,191 +0.28(+1.31%)
May 20, 2016 20.50 21.40 20.50 21.40 6,765 +0.88(+4.29%)
May 19, 2016 21.00 21.00 20.50 20.52 5,174 -0.48(-2.29%)
May 18, 2016 21.40 21.40 21.00 21.00 4,272 -0.31(-1.45%)
May 17, 2016 21.10 21.57 21.10 21.31 8,105 +0.21(+1.00%)
May 16, 2016 20.51 21.10 20.51 21.10 8,847 +0.58(+2.83%)
May 13, 2016 20.68 20.68 20.52 20.52 3,725 -0.07(-0.34%)
May 12, 2016 20.68 20.69 20.50 20.59 6,085 +0.19(+0.93%)
May 11, 2016 20.20 20.78 20.20 20.40 1,675 +0.30(+1.49%)
May 10, 2016 20.12 20.15 20.00 20.10 4,900 +0.12(+0.60%)
May 09, 2016 19.46 19.99 19.46 19.98 7,813 +0.31(+1.60%)
May 06, 2016 19.01 19.67 19.01 19.67 4,467 +0.77(+4.05%)
May 05, 2016 19.01 19.20 18.82 18.90 7,180 -0.10(-0.53%)
May 04, 2016 18.51 19.01 18.51 19.00 2,473 +0.01(+0.05%)
May 03, 2016 19.02 19.02 18.87 18.99 1,380 -0.03(-0.16%)
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.