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, 2016 22.19 22.19 22.11 22.13 2,000 -0.09(-0.40%)
Oct 28, 2016 21.89 22.22 21.89 22.22 3,033 +0.34(+1.53%)
Oct 27, 2016 21.88 21.93 21.85 21.88 3,241 -0.18(-0.83%)
Oct 26, 2016 22.11 22.11 22.07 22.07 655 -0.08(-0.38%)
Oct 25, 2016 22.19 22.20 22.00 22.15 2,800 +0.15(+0.68%)
Oct 24, 2016 22.00 22.00 22.00 22.00 1,360 +0.19(+0.87%)
Oct 21, 2016 22.00 22.00 21.81 21.81 2,185 -0.19(-0.86%)
Oct 20, 2016 21.98 22.00 21.80 22.00 3,896 +0.03(+0.15%)
Oct 19, 2016 22.00 22.00 21.95 21.97 6,144 -0.03(-0.12%)
Oct 18, 2016 22.00 22.00 21.95 21.99 3,325 -0.01(-0.03%)
Oct 17, 2016 22.08 22.11 21.98 22.00 8,450 -0.06(-0.27%)
Oct 14, 2016 21.95 22.16 21.95 22.06 6,617 +0.16(+0.71%)
Oct 13, 2016 21.96 21.99 21.90 21.90 3,400 -0.10(-0.45%)
Oct 12, 2016 21.92 22.05 21.85 22.00 11,741 -0.15(-0.66%)
Oct 11, 2016 21.73 22.15 21.73 22.15 6,820 +0.30(+1.37%)
Oct 10, 2016 21.75 21.97 21.75 21.85 6,730 +0.31(+1.44%)
Oct 07, 2016 21.83 21.85 21.54 21.54 3,305 -0.01(-0.05%)
Oct 06, 2016 21.94 21.94 21.55 21.55 818 +0.00(+0.00%)
Oct 05, 2016 21.86 21.86 21.53 21.55 3,954 +0.05(+0.23%)
Oct 04, 2016 21.65 21.75 21.50 21.50 2,838 -0.03(-0.14%)
Oct 03, 2016 21.51 21.85 21.51 21.53 4,638 -0.23(-1.06%)
Sep 30, 2016 22.11 22.11 21.50 21.76 9,645 -0.24(-1.09%)
Sep 29, 2016 22.13 22.13 22.00 22.00 2,128 +0.00(+0.00%)
Sep 28, 2016 21.91 22.00 21.80 22.00 8,638 -0.02(-0.09%)
Sep 27, 2016 21.81 22.17 21.29 22.02 7,934 +0.21(+0.96%)
Sep 26, 2016 21.95 22.07 21.80 21.81 20,718 -0.11(-0.50%)
Sep 23, 2016 21.80 21.99 21.80 21.92 8,717 -0.08(-0.36%)
Sep 22, 2016 21.78 22.00 21.73 22.00 4,305 +0.36(+1.66%)
Sep 21, 2016 21.33 21.80 21.15 21.64 2,974 +0.13(+0.60%)
Sep 20, 2016 21.36 21.57 21.35 21.51 3,477 +0.09(+0.42%)
Sep 19, 2016 21.36 21.64 21.34 21.42 4,666 -0.10(-0.46%)
Sep 16, 2016 21.56 21.76 21.42 21.52 5,034 -0.04(-0.19%)
Sep 15, 2016 21.56 21.64 21.52 21.56 1,930 +0.11(+0.51%)
Sep 14, 2016 21.49 21.51 21.40 21.45 6,391 +0.38(+1.80%)
Sep 13, 2016 20.67 21.60 20.64 21.07 5,421 -0.43(-2.00%)
Sep 12, 2016 21.88 21.90 21.46 21.50 10,246 -0.37(-1.69%)
Sep 09, 2016 22.15 22.20 21.87 21.87 11,875 -0.27(-1.22%)
Sep 08, 2016 22.09 22.15 22.09 22.14 4,661 +0.05(+0.23%)
Sep 07, 2016 21.89 22.10 21.89 22.09 4,265 +0.13(+0.59%)
Sep 06, 2016 22.00 22.20 21.89 21.96 7,324 -0.24(-1.08%)
Sep 02, 2016 22.20 22.20 22.20 0 +0.00(+0.00%)
Sep 01, 2016 22.15 22.25 22.00 22.20 15,575 +0.00(+0.00%)
Aug 31, 2016 22.04 22.40 22.01 22.20 24,358 +0.13(+0.59%)
Aug 30, 2016 22.24 22.30 22.00 22.07 8,034 -0.48(-2.13%)
Aug 29, 2016 22.54 22.62 22.48 22.55 8,104 +0.06(+0.27%)
Aug 26, 2016 22.51 22.65 22.49 22.49 6,076 -0.01(-0.05%)
Aug 25, 2016 22.50 22.62 22.35 22.50 28,847 +0.03(+0.14%)
Aug 24, 2016 22.29 22.50 22.29 22.47 21,944 +0.12(+0.54%)
Aug 23, 2016 22.35 22.35 22.35 22.35 590 +0.05(+0.22%)
Aug 22, 2016 22.25 22.44 22.21 22.30 12,480 -0.20(-0.89%)
Aug 19, 2016 22.11 22.50 22.11 22.50 17,726 +0.29(+1.31%)
Aug 18, 2016 22.35 22.35 22.20 22.21 10,481 -0.22(-0.98%)
Aug 17, 2016 22.40 22.49 22.15 22.43 12,606 +0.10(+0.44%)
Aug 16, 2016 22.22 22.48 22.01 22.33 17,615 +0.09(+0.40%)
Aug 15, 2016 22.23 22.30 22.15 22.24 9,012 +0.14(+0.64%)
Aug 12, 2016 22.25 22.25 22.10 22.10 5,521 -0.11(-0.51%)
Aug 11, 2016 22.29 22.29 22.02 22.21 1,650 -0.13(-0.57%)
Aug 10, 2016 22.43 22.43 22.33 22.34 4,480 -0.14(-0.62%)
Aug 09, 2016 22.54 22.54 22.10 22.48 10,191 +0.37(+1.67%)
Aug 08, 2016 22.25 22.45 22.10 22.11 11,288 -0.06(-0.27%)
Aug 05, 2016 21.71 22.39 21.71 22.17 5,371 +0.22(+1.00%)
Aug 04, 2016 21.81 22.00 21.81 21.95 3,001 +0.15(+0.69%)
Aug 03, 2016 21.69 21.80 21.61 21.80 9,085 +0.24(+1.11%)
Aug 02, 2016 21.75 21.75 21.46 21.56 4,090 -0.19(-0.87%)
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.