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 (%)
May 30, 2008 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
May 29, 2008 15.84 15.93 15.71 15.76 400 -0.40(-2.48%)
May 28, 2008 16.45 16.45 16.16 16.16 4,100 -0.29(-1.76%)
May 27, 2008 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
May 26, 2008 16.75 16.75 16.45 16.45 0 +0.00(+0.00%)
May 23, 2008 16.75 16.75 16.45 16.45 4,000 +0.20(+1.23%)
May 22, 2008 16.46 17.09 16.05 16.25 4,700 -0.41(-2.46%)
May 21, 2008 16.89 17.25 16.66 16.66 7,400 -0.24(-1.42%)
May 20, 2008 16.90 17.23 16.79 16.90 4,600 +0.01(+0.06%)
May 19, 2008 16.40 17.24 16.40 16.89 5,300 +0.65(+4.00%)
May 16, 2008 15.90 16.24 15.90 16.24 5,100 +0.55(+3.51%)
May 15, 2008 15.69 15.69 15.69 15.69 0 +0.00(+0.00%)
May 14, 2008 15.94 15.94 15.69 15.69 1,100 +0.00(+0.00%)
May 13, 2008 16.00 16.00 15.50 15.69 4,100 -0.02(-0.13%)
May 12, 2008 16.00 16.00 15.71 15.71 2,742 -0.26(-1.63%)
May 09, 2008 16.20 16.24 15.97 15.97 1,400 -0.18(-1.11%)
May 08, 2008 15.46 16.17 14.77 16.15 2,100 +0.45(+2.87%)
May 07, 2008 15.75 15.91 15.70 15.70 4,700 -0.03(-0.19%)
May 06, 2008 14.75 15.73 14.75 15.73 12,850 +1.48(+10.39%)
May 05, 2008 13.81 14.25 13.81 14.25 200 +0.25(+1.79%)
May 02, 2008 13.83 14.00 13.78 14.00 2,450 +0.17(+1.23%)
May 01, 2008 13.75 13.83 13.75 13.83 1,700 +0.27(+1.99%)
Apr 30, 2008 13.84 13.84 13.56 13.56 3,100 -0.14(-1.02%)
Apr 29, 2008 13.70 13.70 13.54 13.70 1,800 +0.02(+0.15%)
Apr 28, 2008 13.44 13.68 13.42 13.68 1,200 +0.44(+3.32%)
Apr 25, 2008 13.23 13.24 13.23 13.24 500 +0.44(+3.44%)
Apr 24, 2008 12.75 13.23 12.75 12.80 2,700 +0.01(+0.08%)
Apr 23, 2008 12.85 13.10 12.75 12.79 3,300 -0.26(-1.99%)
Apr 22, 2008 13.05 13.05 13.05 13.05 1,700 +0.05(+0.38%)
Apr 21, 2008 13.25 13.50 13.00 13.00 2,400 -0.05(-0.38%)
Apr 18, 2008 13.00 13.05 13.00 13.05 400 +0.15(+1.16%)
Apr 17, 2008 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Apr 16, 2008 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Apr 15, 2008 13.28 13.49 12.90 12.90 3,500 +0.03(+0.23%)
Apr 14, 2008 13.00 13.00 12.87 12.87 1,200 -0.33(-2.50%)
Apr 11, 2008 12.96 13.42 12.80 13.20 10,900 +0.40(+3.12%)
Apr 10, 2008 12.85 12.95 12.65 12.80 3,100 +0.05(+0.39%)
Apr 09, 2008 12.75 12.75 12.70 12.75 3,200 -0.10(-0.78%)
Apr 08, 2008 12.85 12.85 12.85 12.85 900 -0.10(-0.77%)
Apr 07, 2008 12.75 12.95 12.75 12.95 400 +0.30(+2.37%)
Apr 04, 2008 12.35 12.65 12.35 12.65 2,600 +0.40(+3.27%)
Apr 03, 2008 12.30 12.30 12.15 12.25 6,700 -0.05(-0.41%)
Apr 02, 2008 12.05 12.30 11.95 12.30 6,300 +0.34(+2.84%)
Apr 01, 2008 11.80 12.05 11.80 11.96 4,400 +0.26(+2.22%)
Mar 31, 2008 11.70 11.90 11.60 11.70 7,200 +0.08(+0.69%)
Mar 28, 2008 11.40 11.62 11.40 11.62 6,000 +0.17(+1.48%)
Mar 27, 2008 11.25 11.45 11.25 11.45 900 +0.30(+2.69%)
Mar 26, 2008 10.95 11.15 10.95 11.15 10,700 +0.20(+1.83%)
Mar 25, 2008 10.53 11.15 10.53 10.95 5,800 +0.20(+1.86%)
Mar 24, 2008 10.75 10.75 10.24 10.75 8,000 -0.00(-0.00%)
Mar 21, 2008 10.30 10.75 10.30 10.75 2,637 +0.00(+0.00%)
Mar 20, 2008 10.30 10.75 10.30 10.75 2,637 +0.55(+5.39%)
Mar 19, 2008 10.20 10.29 10.05 10.20 3,900 +0.31(+3.18%)
Mar 18, 2008 9.840 10.37 9.840 9.886 2,500 +0.15(+1.50%)
Mar 17, 2008 10.55 10.55 9.740 9.740 2,800 -1.12(-10.31%)
Mar 14, 2008 10.85 10.95 10.35 10.86 6,600 -0.09(-0.82%)
Mar 13, 2008 10.65 10.95 9.940 10.95 5,000 +0.10(+0.92%)
Mar 12, 2008 9.250 13.00 9.250 10.85 10,200 +1.35(+14.21%)
Mar 11, 2008 9.020 9.690 9.020 9.500 6,718 +0.85(+9.83%)
Mar 10, 2008 10.25 10.25 8.250 8.650 22,503 -1.85(-17.62%)
Mar 07, 2008 10.05 10.50 10.01 10.50 9,200 -0.01(-0.10%)
Mar 06, 2008 12.00 12.31 10.43 10.51 15,200 -2.09(-16.59%)
Mar 05, 2008 13.25 13.25 11.66 12.60 12,920 -1.53(-10.83%)
Mar 04, 2008 13.00 14.13 12.49 14.13 8,800 +0.18(+1.29%)
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.