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 (%)
Oct 31, 2008 6.900 6.900 6.700 6.900 6,300 +0.10(+1.47%)
Oct 30, 2008 6.650 6.800 6.650 6.800 1,600 +0.15(+2.26%)
Oct 29, 2008 6.900 7.750 6.540 6.650 8,905 -0.29(-4.18%)
Oct 28, 2008 6.650 6.940 6.560 6.940 41,900 +0.46(+7.10%)
Oct 27, 2008 6.050 6.660 5.520 6.480 25,542 +0.38(+6.23%)
Oct 25, 2008 5.990 6.240 5.990 6.100 0 +0.00(+0.00%)
Oct 24, 2008 5.990 6.240 5.990 6.100 4,800 -0.15(-2.40%)
Oct 23, 2008 6.210 6.250 6.210 6.250 1,750 +0.02(+0.32%)
Oct 22, 2008 7.100 7.100 6.230 6.230 2,700 -0.95(-13.23%)
Oct 21, 2008 7.500 7.500 7.180 7.180 3,900 -0.02(-0.28%)
Oct 20, 2008 7.170 7.250 7.170 7.200 2,800 +0.20(+2.86%)
Oct 17, 2008 6.750 7.000 6.750 7.000 3,900 +0.50(+7.69%)
Oct 16, 2008 5.920 6.500 5.920 6.500 6,250 +0.11(+1.72%)
Oct 15, 2008 6.200 6.880 6.200 6.390 17,600 -0.06(-0.93%)
Oct 14, 2008 6.450 6.500 5.500 6.450 6,850 +0.25(+4.03%)
Oct 13, 2008 6.200 6.260 6.000 6.200 34,645 +0.40(+6.90%)
Oct 10, 2008 5.750 5.800 4.960 5.800 18,976 -0.30(-4.92%)
Oct 09, 2008 6.950 6.950 5.950 6.100 6,070 -0.79(-11.47%)
Oct 08, 2008 6.170 7.080 5.370 6.890 28,975 -0.01(-0.14%)
Oct 07, 2008 7.650 7.700 6.650 6.900 6,450 -0.91(-11.65%)
Oct 06, 2008 9.000 9.000 7.500 7.810 17,160 -1.69(-17.79%)
Oct 04, 2008 10.00 10.00 9.500 9.500 0 +0.00(+0.00%)
Oct 03, 2008 10.00 10.00 9.500 9.500 2,150 -0.38(-3.85%)
Oct 02, 2008 10.20 10.20 9.680 9.880 1,700 -0.54(-5.18%)
Oct 01, 2008 10.17 10.67 10.17 10.42 2,100 +0.42(+4.20%)
Sep 30, 2008 9.950 10.20 9.850 10.00 864 +0.05(+0.50%)
Sep 29, 2008 9.990 14.00 9.230 9.950 6,280 +0.05(+0.51%)
Sep 27, 2008 10.15 10.15 9.900 9.900 0 +0.00(+0.00%)
Sep 26, 2008 10.15 10.15 9.900 9.900 0 -0.30(-2.94%)
Sep 25, 2008 10.20 10.20 10.20 10.20 100 +0.00(+0.00%)
Sep 24, 2008 10.00 10.43 9.930 10.20 5,300 +0.20(+2.00%)
Sep 23, 2008 10.15 10.25 10.000 10.00 1,700 -0.45(-4.31%)
Sep 22, 2008 10.60 10.60 10.40 10.45 2,100 +0.00(+0.00%)
Sep 19, 2008 9.250 10.75 9.250 10.45 0 +1.67(+19.02%)
Sep 18, 2008 9.240 9.640 8.030 8.780 39,390 -0.22(-2.44%)
Sep 17, 2008 10.25 10.25 8.720 9.000 14,000 -1.40(-13.46%)
Sep 16, 2008 11.20 11.20 10.00 10.40 9,600 -0.95(-8.37%)
Sep 15, 2008 11.20 11.61 10.81 11.35 4,350 -0.35(-2.99%)
Sep 12, 2008 11.70 11.70 11.70 0 +0.00(+0.00%)
Sep 11, 2008 11.45 11.70 11.45 11.70 600 +0.15(+1.30%)
Sep 10, 2008 11.55 11.55 11.35 11.55 400 +0.00(+0.00%)
Sep 09, 2008 11.75 11.75 11.55 11.55 1,100 -0.20(-1.70%)
Sep 08, 2008 12.25 12.25 11.55 11.75 4,400 -0.40(-3.29%)
Sep 06, 2008 12.20 12.20 12.15 12.15 0 +0.00(+0.00%)
Sep 05, 2008 12.20 12.20 12.15 12.15 0 -0.15(-1.22%)
Sep 04, 2008 12.27 12.40 12.27 12.30 800 +0.20(+1.61%)
Sep 03, 2008 12.36 12.36 12.02 12.11 2,400 -0.39(-3.16%)
Sep 02, 2008 12.75 12.75 12.50 12.50 1,400 -0.38(-2.95%)
Aug 30, 2008 12.88 12.88 12.88 12.88 0 +0.00(+0.00%)
Aug 29, 2008 12.88 12.88 12.88 12.88 100 +0.15(+1.18%)
Aug 28, 2008 12.73 12.73 12.73 12.73 200 -0.30(-2.30%)
Aug 27, 2008 13.15 13.15 13.03 13.03 800 -0.27(-2.03%)
Aug 26, 2008 13.30 13.30 13.30 13.30 100 +0.15(+1.14%)
Aug 25, 2008 13.00 13.15 13.00 13.15 2,500 +0.11(+0.84%)
Aug 23, 2008 13.09 13.09 13.04 13.04 0 +0.00(+0.00%)
Aug 22, 2008 13.09 13.09 13.04 13.04 1,500 -0.31(-2.32%)
Aug 21, 2008 13.06 13.35 13.06 13.35 500 +0.29(+2.22%)
Aug 20, 2008 13.06 13.06 13.06 13.06 400 -0.19(-1.43%)
Aug 19, 2008 13.50 13.50 13.25 13.25 800 -0.25(-1.85%)
Aug 18, 2008 13.59 13.59 13.30 13.50 4,800 -0.75(-5.26%)
Aug 16, 2008 13.50 14.25 13.50 14.25 0 +0.00(+0.00%)
Aug 15, 2008 13.50 14.25 13.50 14.25 0 +0.86(+6.42%)
Aug 14, 2008 13.64 13.64 13.39 13.39 300 -0.45(-3.25%)
Aug 13, 2008 14.24 14.25 13.84 13.84 2,500 -0.28(-2.00%)
Aug 12, 2008 14.25 14.25 14.12 14.12 2,800 -0.12(-0.82%)
Aug 11, 2008 14.24 14.24 14.24 14.24 400 +0.04(+0.28%)
Aug 08, 2008 14.00 14.20 14.00 14.20 600 +0.05(+0.35%)
Aug 07, 2008 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Aug 06, 2008 14.15 14.15 14.15 14.15 2,625 -0.03(-0.21%)
Aug 05, 2008 13.95 14.18 13.95 14.18 2,300 +0.20(+1.43%)
Aug 04, 2008 13.88 13.98 13.63 13.98 1,200 +0.29(+2.12%)
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.