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 29, 2010 18.50 18.50 17.93 17.94 18,132 -0.16(-0.88%)
Oct 28, 2010 18.20 18.31 17.77 18.10 13,030 +0.00(+0.00%)
Oct 27, 2010 18.00 18.25 18.00 18.10 6,075 +0.60(+3.43%)
Oct 25, 2010 18.65 18.65 17.32 17.50 22,219 -1.21(-6.47%)
Oct 22, 2010 19.93 19.93 17.80 18.71 47,901 -1.10(-5.55%)
Oct 21, 2010 19.80 19.93 19.80 19.81 2,710 -0.09(-0.45%)
Oct 20, 2010 19.89 19.90 19.67 19.90 6,990 +0.06(+0.30%)
Oct 19, 2010 19.49 19.84 19.40 19.84 5,852 +0.44(+2.27%)
Oct 18, 2010 19.15 19.49 19.15 19.40 6,835 +0.30(+1.57%)
Oct 15, 2010 19.10 19.15 19.05 19.10 2,328 +0.10(+0.53%)
Oct 14, 2010 19.15 19.19 18.91 19.00 5,760 -0.05(-0.26%)
Oct 13, 2010 18.32 19.15 18.32 19.05 12,947 +0.85(+4.64%)
Oct 12, 2010 17.94 18.20 17.87 18.20 10,742 +0.36(+2.05%)
Oct 11, 2010 17.67 17.87 17.65 17.84 2,600 +0.03(+0.17%)
Oct 08, 2010 17.81 17.81 17.50 17.81 3,245 +0.13(+0.73%)
Oct 07, 2010 17.40 17.93 17.40 17.68 5,550 +0.28(+1.61%)
Oct 06, 2010 17.45 17.45 17.17 17.40 5,345 -0.03(-0.17%)
Oct 05, 2010 17.31 17.68 17.31 17.43 5,975 +0.06(+0.35%)
Oct 04, 2010 17.17 17.37 17.16 17.37 3,681 +0.07(+0.40%)
Oct 01, 2010 17.30 17.31 17.20 17.30 7,203 +0.18(+1.07%)
Sep 30, 2010 17.36 17.36 17.10 17.12 4,350 -0.22(-1.29%)
Sep 29, 2010 17.13 17.39 17.11 17.34 2,900 +0.21(+1.23%)
Sep 28, 2010 17.23 17.23 17.10 17.13 4,700 -0.11(-0.64%)
Sep 27, 2010 17.24 17.32 17.08 17.24 4,430 -0.10(-0.58%)
Sep 24, 2010 17.21 17.35 17.04 17.34 3,900 +0.09(+0.52%)
Sep 23, 2010 17.24 17.36 17.13 17.25 3,880 -0.15(-0.86%)
Sep 22, 2010 17.39 17.42 16.99 17.40 18,966 +0.02(+0.12%)
Sep 21, 2010 17.27 17.39 17.25 17.38 4,760 +0.16(+0.93%)
Sep 20, 2010 16.83 17.30 16.83 17.22 12,115 -0.11(-0.63%)
Sep 17, 2010 17.33 17.50 17.22 17.33 3,190 +0.05(+0.29%)
Sep 15, 2010 17.55 17.55 17.01 17.28 10,340 -0.22(-1.26%)
Sep 14, 2010 17.10 17.50 17.02 17.50 5,720 +0.50(+2.94%)
Sep 13, 2010 16.75 17.07 16.75 17.00 6,553 +0.20(+1.19%)
Sep 10, 2010 16.55 16.80 16.55 16.80 2,742 +0.20(+1.21%)
Sep 09, 2010 16.41 16.61 16.25 16.60 3,450 +0.36(+2.21%)
Sep 08, 2010 16.64 16.64 16.24 16.24 3,694 -0.27(-1.64%)
Sep 07, 2010 16.66 16.66 16.51 16.51 600 -0.14(-0.87%)
Sep 03, 2010 16.65 16.66 16.65 16.66 1,100 +0.18(+1.06%)
Sep 02, 2010 16.73 16.73 16.31 16.48 3,815 -0.13(-0.78%)
Sep 01, 2010 16.41 16.61 16.16 16.61 5,740 +0.36(+2.22%)
Aug 31, 2010 16.86 16.86 16.25 16.25 5,215 -0.56(-3.33%)
Aug 30, 2010 17.20 17.20 16.81 16.81 8,500 -0.79(-4.49%)
Aug 27, 2010 17.60 17.60 17.41 17.60 6,365 +0.00(+0.00%)
Aug 26, 2010 17.28 17.60 17.28 17.60 3,470 +0.20(+1.16%)
Aug 25, 2010 17.34 17.45 17.34 17.40 5,782 -0.09(-0.49%)
Aug 24, 2010 17.61 17.61 17.33 17.48 10,842 -0.28(-1.58%)
Aug 23, 2010 17.59 17.94 17.59 17.77 8,301 +0.34(+1.98%)
Aug 20, 2010 17.42 17.42 17.39 17.42 2,579 +0.12(+0.69%)
Aug 19, 2010 17.10 17.46 17.06 17.30 3,515 +0.20(+1.17%)
Aug 18, 2010 17.08 17.10 16.89 17.10 8,335 -0.06(-0.35%)
Aug 17, 2010 16.90 17.24 16.76 17.16 15,750 +0.31(+1.84%)
Aug 16, 2010 17.11 17.55 16.52 16.85 25,460 -0.39(-2.26%)
Aug 13, 2010 17.24 17.35 17.02 17.24 7,690 +0.05(+0.29%)
Aug 12, 2010 17.25 17.25 17.03 17.19 5,950 -0.25(-1.43%)
Aug 11, 2010 17.50 17.50 17.24 17.44 8,118 -0.16(-0.91%)
Aug 10, 2010 17.75 17.75 17.40 17.60 13,932 -0.07(-0.40%)
Aug 09, 2010 17.76 17.86 17.40 17.67 19,603 -0.04(-0.23%)
Aug 06, 2010 17.71 17.75 17.53 17.71 5,948 +0.01(+0.06%)
Aug 05, 2010 17.66 17.76 17.62 17.70 3,028 +0.21(+1.23%)
Aug 04, 2010 17.40 17.50 17.30 17.48 7,565 +0.09(+0.49%)
Aug 03, 2010 17.31 17.50 17.30 17.40 12,077 +0.10(+0.58%)
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.