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, 2013 25.17 25.30 25.20 25.30 1,800 +0.10(+0.40%)
Apr 29, 2013 25.25 25.25 25.20 25.20 5,900 -0.04(-0.15%)
Apr 26, 2013 25.25 25.38 25.23 25.24 7,097 +0.04(+0.15%)
Apr 25, 2013 25.30 25.30 25.20 25.20 7,652 -0.06(-0.24%)
Apr 24, 2013 25.33 25.33 25.10 25.26 5,453 +0.06(+0.24%)
Apr 23, 2013 25.14 25.44 25.13 25.20 10,576 +0.05(+0.21%)
Apr 22, 2013 25.18 25.24 25.10 25.15 5,780 +0.08(+0.32%)
Apr 19, 2013 25.23 25.24 25.07 25.07 3,019 +0.02(+0.07%)
Apr 18, 2013 25.06 25.15 25.05 25.05 4,675 +0.00(+0.00%)
Apr 17, 2013 25.15 25.20 25.05 25.05 11,726 -0.10(-0.40%)
Apr 16, 2013 25.14 25.20 25.12 25.15 2,881 +0.10(+0.40%)
Apr 15, 2013 25.11 25.11 25.05 25.05 7,900 -0.15(-0.60%)
Apr 12, 2013 25.15 25.20 25.15 25.20 1,750 +0.09(+0.36%)
Apr 11, 2013 25.02 25.14 25.02 25.11 13,555 +0.02(+0.08%)
Apr 10, 2013 25.10 25.10 25.02 25.09 7,716 +0.11(+0.44%)
Apr 09, 2013 24.99 25.09 24.98 24.98 7,644 -0.02(-0.06%)
Apr 08, 2013 24.90 25.00 24.85 25.00 6,052 +0.15(+0.59%)
Apr 05, 2013 24.85 24.85 24.76 24.85 3,110 +0.04(+0.16%)
Apr 04, 2013 24.86 24.89 24.75 24.81 8,516 +0.01(+0.03%)
Apr 03, 2013 24.96 24.98 24.74 24.80 13,225 -0.15(-0.61%)
Apr 02, 2013 24.94 24.98 24.88 24.95 19,574 +0.05(+0.22%)
Apr 01, 2013 24.93 24.94 24.86 24.90 8,831 +0.01(+0.02%)
Mar 28, 2013 24.84 24.89 24.83 24.89 3,285 +0.06(+0.26%)
Mar 27, 2013 24.84 24.84 24.74 24.83 1,675 +0.00(+0.00%)
Mar 26, 2013 24.83 24.84 24.72 24.83 4,350 +0.01(+0.05%)
Mar 25, 2013 24.80 24.85 24.75 24.82 3,937 +0.02(+0.07%)
Mar 22, 2013 24.72 24.81 24.67 24.80 4,745 +0.02(+0.08%)
Mar 21, 2013 24.60 24.79 24.60 24.78 2,800 +0.19(+0.77%)
Mar 20, 2013 24.55 24.65 24.49 24.59 16,799 +0.10(+0.41%)
Mar 19, 2013 24.77 24.89 24.37 24.49 58,342 -0.30(-1.21%)
Mar 18, 2013 24.82 24.92 24.76 24.79 6,570 +0.03(+0.12%)
Mar 15, 2013 24.70 24.79 24.66 24.76 6,888 +0.09(+0.36%)
Mar 14, 2013 24.68 24.70 24.59 24.67 13,895 +0.02(+0.08%)
Mar 13, 2013 24.63 24.73 24.63 24.65 4,550 -0.10(-0.40%)
Mar 12, 2013 24.88 24.88 24.68 24.75 7,944 -0.11(-0.44%)
Mar 11, 2013 24.72 24.91 24.71 24.86 3,775 +0.05(+0.20%)
Mar 08, 2013 24.71 24.85 24.71 24.81 7,687 -0.02(-0.08%)
Mar 07, 2013 24.76 24.83 24.56 24.83 9,340 +0.19(+0.77%)
Mar 06, 2013 24.99 24.99 24.55 24.64 6,833 -0.09(-0.36%)
Mar 05, 2013 24.33 24.79 24.30 24.73 18,010 +0.31(+1.27%)
Mar 04, 2013 24.64 24.64 24.21 24.42 39,663 -0.36(-1.45%)
Mar 01, 2013 24.71 24.79 24.56 24.78 3,970 +0.14(+0.57%)
Feb 28, 2013 24.75 24.75 24.56 24.64 4,805 +0.14(+0.57%)
Feb 27, 2013 24.60 24.60 24.50 24.50 8,974 -0.55(-2.20%)
Feb 26, 2013 24.97 25.15 24.97 25.05 9,301 -0.03(-0.14%)
Feb 25, 2013 25.03 25.10 24.97 25.08 7,970 +0.10(+0.42%)
Feb 22, 2013 24.99 25.04 24.94 24.98 6,338 +0.01(+0.03%)
Feb 21, 2013 25.00 25.04 24.91 24.97 13,580 +0.02(+0.09%)
Feb 20, 2013 25.04 25.04 24.95 24.95 11,718 -0.10(-0.40%)
Feb 19, 2013 24.95 25.05 24.95 25.05 6,216 +0.09(+0.36%)
Feb 15, 2013 24.98 24.98 24.87 24.96 2,475 -0.03(-0.12%)
Feb 14, 2013 24.99 24.99 24.86 24.99 10,145 -0.01(-0.04%)
Feb 13, 2013 25.00 25.00 24.90 25.00 16,113 +0.01(+0.04%)
Feb 12, 2013 24.90 25.00 24.90 24.99 3,384 +0.03(+0.12%)
Feb 11, 2013 24.93 25.04 24.93 24.96 5,469 -0.08(-0.32%)
Feb 08, 2013 25.05 25.05 24.92 25.04 13,211 +0.05(+0.20%)
Feb 07, 2013 25.07 25.07 24.99 24.99 7,658 -0.03(-0.12%)
Feb 06, 2013 24.92 25.02 24.90 25.02 7,901 +0.12(+0.48%)
Feb 04, 2013 24.97 24.97 24.82 24.90 4,375 -0.09(-0.36%)
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.