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 (%)
Feb 26, 2010 14.00 14.03 13.62 14.03 8,654 +0.03(+0.21%)
Feb 25, 2010 13.47 14.06 13.31 14.00 17,755 -0.30(-2.10%)
Feb 24, 2010 14.31 14.38 13.91 14.30 45,786 -0.20(-1.38%)
Feb 23, 2010 14.18 14.50 13.85 14.50 24,116 +0.33(+2.33%)
Feb 22, 2010 13.21 15.42 13.21 14.17 68,315 +1.18(+9.12%)
Feb 19, 2010 11.85 13.00 11.85 12.99 142,502 +1.37(+11.76%)
Feb 18, 2010 11.60 11.65 11.59 11.62 15,500 +0.02(+0.17%)
Feb 17, 2010 11.50 11.60 11.48 11.60 12,600 +0.10(+0.87%)
Feb 16, 2010 11.47 11.50 11.40 11.50 10,325 +0.20(+1.77%)
Feb 12, 2010 11.30 11.30 11.30 0 -0.10(-0.88%)
Feb 11, 2010 11.25 11.40 11.24 11.40 10,494 +0.15(+1.33%)
Feb 10, 2010 11.20 11.25 11.20 11.25 6,550 +0.00(+0.00%)
Feb 09, 2010 11.14 11.25 11.14 11.25 3,150 +0.14(+1.26%)
Feb 08, 2010 11.00 11.25 11.00 11.11 3,835 +0.16(+1.46%)
Feb 05, 2010 10.98 11.01 10.95 10.95 6,735 +0.00(+0.00%)
Feb 04, 2010 11.10 11.10 10.87 10.95 6,525 -0.24(-2.14%)
Feb 03, 2010 11.25 11.25 11.10 11.19 14,950 -0.19(-1.70%)
Feb 02, 2010 11.00 11.55 10.91 11.38 30,300 +0.35(+3.19%)
Feb 01, 2010 11.04 11.05 10.90 11.03 11,272 -0.05(-0.45%)
Jan 29, 2010 11.00 11.24 10.92 11.08 14,725 +0.09(+0.84%)
Jan 28, 2010 11.00 11.15 10.91 10.99 15,200 +0.00(+0.00%)
Jan 27, 2010 11.00 11.05 10.88 10.99 29,960 +0.00(+0.04%)
Jan 26, 2010 11.00 11.00 10.88 10.99 7,300 +0.09(+0.84%)
Jan 25, 2010 10.85 11.00 10.85 10.89 17,400 -0.11(-0.95%)
Jan 22, 2010 11.20 11.20 10.87 11.00 7,800 -0.20(-1.79%)
Jan 21, 2010 11.20 11.20 11.05 11.20 11,550 +0.00(+0.00%)
Jan 20, 2010 11.19 11.20 11.19 11.20 17,360 +0.00(+0.00%)
Jan 19, 2010 11.19 11.24 11.03 11.20 24,986 -0.04(-0.36%)
Jan 15, 2010 11.24 11.24 11.24 0 -0.01(-0.09%)
Jan 14, 2010 11.15 11.30 11.01 11.25 36,736 +0.00(+0.00%)
Jan 13, 2010 11.25 11.40 11.15 11.25 5,378 -0.07(-0.60%)
Jan 12, 2010 11.30 11.42 11.25 11.32 19,534 +0.07(+0.61%)
Jan 11, 2010 11.61 11.76 11.03 11.25 22,235 -0.05(-0.44%)
Jan 08, 2010 10.90 11.65 10.90 11.30 22,300 +0.32(+2.91%)
Jan 07, 2010 9.750 10.98 9.750 10.98 28,110 +1.13(+11.47%)
Jan 06, 2010 10.53 9.900 8.930 9.850 15,200 +0.89(+9.93%)
Jan 05, 2010 8.840 9.040 8.840 8.960 5,600 +0.21(+2.40%)
Jan 04, 2010 8.920 9.650 8.300 8.750 9,370 +0.03(+0.34%)
Dec 31, 2009 8.720 8.720 8.720 0 +0.42(+5.06%)
Dec 30, 2009 8.480 8.480 8.010 8.300 17,788 -0.19(-2.24%)
Dec 29, 2009 8.420 8.490 8.250 8.490 8,350 +0.09(+1.07%)
Dec 28, 2009 8.800 8.800 8.370 8.400 5,500 -0.42(-4.76%)
Dec 24, 2009 8.820 8.870 8.700 8.820 2,300 +0.28(+3.30%)
Dec 23, 2009 8.300 9.150 8.300 8.538 17,475 +0.09(+1.04%)
Dec 22, 2009 8.300 8.450 8.100 8.450 3,900 +0.15(+1.81%)
Dec 21, 2009 8.250 8.500 8.040 8.300 16,500 -0.32(-3.73%)
Dec 18, 2009 8.690 8.700 8.570 8.622 16,085 +0.07(+0.84%)
Dec 17, 2009 8.405 8.550 8.396 8.550 8,457 -0.02(-0.23%)
Dec 16, 2009 8.350 8.630 8.200 8.570 28,420 +0.33(+4.00%)
Dec 15, 2009 8.890 9.200 7.840 8.240 33,362 -0.81(-8.95%)
Dec 14, 2009 9.390 9.520 8.810 9.050 15,100 -0.52(-5.43%)
Dec 11, 2009 9.700 9.700 9.270 9.570 24,306 -0.27(-2.74%)
Dec 10, 2009 9.730 9.900 9.700 9.840 5,840 -0.11(-1.10%)
Dec 09, 2009 9.750 9.950 9.750 9.950 1,800 +0.07(+0.71%)
Dec 08, 2009 10.03 10.03 9.630 9.880 8,775 -0.20(-1.98%)
Dec 07, 2009 9.700 10.28 9.700 10.08 3,200 -0.08(-0.79%)
Dec 04, 2009 10.22 10.43 9.695 10.16 6,700 -0.03(-0.25%)
Dec 03, 2009 10.72 10.72 10.19 10.19 8,220 -0.47(-4.44%)
Dec 02, 2009 10.83 10.83 10.54 10.66 1,800 +0.21(+1.99%)
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.