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, 2015 24.57 24.59 24.50 24.55 3,930 +0.04(+0.16%)
Apr 29, 2015 24.51 24.57 24.50 24.51 3,000 -0.02(-0.08%)
Apr 28, 2015 24.51 24.56 24.51 24.53 4,219 +0.03(+0.12%)
Apr 27, 2015 24.38 24.64 24.38 24.50 2,100 -0.03(-0.12%)
Apr 24, 2015 24.74 24.74 24.50 24.53 3,790 -0.07(-0.28%)
Apr 23, 2015 24.33 24.79 24.20 24.60 13,915 +0.23(+0.94%)
Apr 22, 2015 24.60 24.76 24.52 24.37 3,375 -0.25(-1.02%)
Apr 21, 2015 24.85 24.90 24.55 24.62 2,528 -0.24(-0.97%)
Apr 20, 2015 24.81 24.92 24.80 24.86 1,601 +0.06(+0.25%)
Apr 17, 2015 24.82 24.94 24.58 24.80 2,537 -0.13(-0.54%)
Apr 16, 2015 24.75 24.93 24.65 24.93 3,013 +0.13(+0.53%)
Apr 15, 2015 24.73 24.80 24.73 24.80 477 +0.07(+0.30%)
Apr 14, 2015 24.29 24.73 24.29 24.73 9,013 +0.16(+0.63%)
Apr 13, 2015 24.68 24.70 24.57 24.57 2,997 +0.00(+0.00%)
Apr 10, 2015 24.60 24.70 24.57 24.57 5,951 +0.17(+0.70%)
Apr 09, 2015 24.52 24.55 24.40 24.40 2,362 -0.04(-0.16%)
Apr 08, 2015 24.50 24.50 24.44 24.44 600 -0.07(-0.29%)
Apr 07, 2015 24.50 24.51 24.33 24.51 870 -0.06(-0.26%)
Apr 06, 2015 24.67 24.70 24.45 24.57 3,855 -0.12(-0.47%)
Apr 02, 2015 24.69 24.69 24.69 0 -0.01(-0.04%)
Apr 01, 2015 24.37 24.75 24.37 24.70 4,866 +0.20(+0.82%)
Mar 31, 2015 24.73 24.73 24.31 24.50 1,824 -0.27(-1.09%)
Mar 30, 2015 24.47 24.79 24.33 24.77 5,900 +0.43(+1.77%)
Mar 27, 2015 24.33 24.55 24.25 24.34 5,135 +0.03(+0.12%)
Mar 26, 2015 24.35 24.35 24.31 24.31 467 -0.02(-0.07%)
Mar 25, 2015 24.31 24.33 24.28 24.33 2,653 +0.03(+0.11%)
Mar 24, 2015 24.35 24.35 24.25 24.30 2,575 +0.06(+0.25%)
Mar 23, 2015 24.34 24.39 24.24 24.24 2,592 -0.10(-0.41%)
Mar 20, 2015 24.38 24.50 24.27 24.34 6,865 -0.05(-0.21%)
Mar 19, 2015 24.43 24.43 24.35 24.39 2,931 -0.01(-0.04%)
Mar 18, 2015 24.39 24.60 24.22 24.40 4,288 +0.04(+0.18%)
Mar 17, 2015 24.25 24.36 24.25 24.36 2,015 -0.03(-0.13%)
Mar 16, 2015 24.27 24.44 24.27 24.39 3,800 +0.14(+0.59%)
Mar 13, 2015 24.24 24.26 24.23 24.25 4,150 +0.02(+0.06%)
Mar 12, 2015 24.29 24.29 24.19 24.23 4,765 -0.03(-0.11%)
Mar 11, 2015 24.34 24.38 24.23 24.26 10,500 -0.17(-0.70%)
Mar 09, 2015 24.43 24.43 24.43 0 -0.01(-0.04%)
Mar 06, 2015 24.63 24.63 24.44 24.44 3,459 -0.19(-0.77%)
Mar 05, 2015 24.75 24.75 24.60 24.63 3,500 -0.07(-0.29%)
Mar 04, 2015 24.73 24.73 24.70 24.70 200 -0.08(-0.32%)
Mar 03, 2015 24.82 24.73 24.78 4,700 -0.04(-0.16%)
Mar 02, 2015 24.75 24.83 24.75 24.82 6,025 +0.17(+0.69%)
Feb 27, 2015 24.68 24.77 24.65 24.65 1,800 -0.02(-0.09%)
Feb 26, 2015 24.61 24.68 24.61 24.67 4,400 -0.34(-1.35%)
Feb 25, 2015 25.43 25.43 24.99 25.01 4,700 -0.03(-0.12%)
Feb 24, 2015 25.14 25.22 25.00 25.04 9,750 -0.13(-0.52%)
Feb 23, 2015 25.15 25.18 25.00 25.17 6,900 +0.03(+0.12%)
Feb 20, 2015 25.05 25.14 25.05 25.14 351 +0.03(+0.12%)
Feb 19, 2015 25.28 25.28 24.95 25.11 7,404 +0.10(+0.40%)
Feb 18, 2015 25.07 25.07 25.01 25.01 4,700 +0.01(+0.04%)
Feb 17, 2015 25.05 25.07 24.90 25.00 3,897 +0.00(+0.00%)
Feb 13, 2015 25.00 25.00 25.00 0 -0.05(-0.20%)
Feb 12, 2015 25.05 25.06 24.95 25.05 2,240 +0.22(+0.88%)
Feb 11, 2015 25.02 25.02 24.81 24.83 4,656 -0.10(-0.39%)
Feb 10, 2015 25.09 25.09 24.93 24.93 500 -0.06(-0.25%)
Feb 09, 2015 24.97 25.00 24.97 24.99 1,680 -0.01(-0.04%)
Feb 06, 2015 25.00 25.00 24.95 25.00 1,175 -0.02(-0.08%)
Feb 05, 2015 25.02 25.02 24.80 25.02 3,504 +0.14(+0.56%)
Feb 04, 2015 24.74 24.90 24.74 24.88 4,693 -0.12(-0.48%)
Feb 03, 2015 25.05 25.05 24.90 25.00 2,555 +0.07(+0.28%)
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.