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 (%)
Apr 29, 2016 18.99 19.00 18.66 19.00 2,384 -0.15(-0.79%)
Apr 28, 2016 18.88 19.25 18.88 19.15 5,451 +0.46(+2.47%)
Apr 27, 2016 18.35 18.81 18.35 18.69 3,870 +0.44(+2.41%)
Apr 26, 2016 17.90 18.25 17.90 18.25 5,167 +0.45(+2.53%)
Apr 25, 2016 17.93 17.93 17.70 17.80 3,644 -0.05(-0.29%)
Apr 22, 2016 17.70 17.90 17.70 17.85 2,285 +0.10(+0.58%)
Apr 21, 2016 17.75 17.75 17.75 17.75 326 +0.00(+0.00%)
Apr 20, 2016 17.75 17.89 17.75 17.75 3,774 +0.09(+0.51%)
Apr 19, 2016 17.68 17.69 17.66 17.66 1,551 +0.02(+0.11%)
Apr 18, 2016 17.85 17.85 17.62 17.64 2,220 -0.06(-0.37%)
Apr 15, 2016 17.85 17.95 17.70 17.70 530 -0.26(-1.44%)
Apr 14, 2016 17.84 17.96 17.84 17.96 2,959 +0.17(+0.97%)
Apr 13, 2016 17.75 17.79 17.75 17.79 750 -0.06(-0.34%)
Apr 12, 2016 17.66 17.85 17.66 17.85 900 +0.24(+1.36%)
Apr 11, 2016 17.62 17.70 17.61 17.61 4,319 -0.01(-0.06%)
Apr 08, 2016 17.60 17.63 17.58 17.62 2,879 +0.02(+0.11%)
Apr 07, 2016 17.60 17.60 17.60 17.60 253 -0.19(-1.07%)
Apr 04, 2016 17.79 17.79 17.79 0 +0.07(+0.39%)
Apr 01, 2016 17.92 18.00 17.71 17.72 11,179 -0.22(-1.23%)
Mar 31, 2016 18.13 18.13 17.61 17.94 3,660 +0.64(+3.70%)
Mar 30, 2016 17.22 17.30 17.21 17.30 2,642 +0.10(+0.59%)
Mar 29, 2016 17.22 17.22 17.20 17.20 962 -0.03(-0.18%)
Mar 28, 2016 17.25 17.25 17.06 17.23 2,676 -0.15(-0.86%)
Mar 24, 2016 17.38 17.38 17.38 0 +0.48(+2.84%)
Mar 23, 2016 17.19 17.22 16.90 16.90 2,194 -0.41(-2.37%)
Mar 22, 2016 17.78 17.78 17.10 17.31 2,251 -0.67(-3.73%)
Mar 21, 2016 17.98 17.98 17.98 17.98 800 -0.02(-0.11%)
Mar 18, 2016 17.78 18.00 17.78 18.00 2,175 +0.19(+1.07%)
Mar 17, 2016 17.66 17.84 17.66 17.81 1,356 +0.19(+1.08%)
Mar 16, 2016 17.50 17.80 17.22 17.62 4,849 +0.12(+0.69%)
Mar 15, 2016 17.80 17.80 17.50 17.50 2,700 -0.30(-1.69%)
Mar 14, 2016 17.36 17.85 17.36 17.80 2,901 -0.05(-0.28%)
Mar 11, 2016 16.75 18.04 16.75 17.85 8,851 +0.91(+5.37%)
Mar 10, 2016 17.20 17.27 16.64 16.94 8,438 -0.06(-0.35%)
Mar 09, 2016 17.00 17.00 17.00 17.00 686 +0.03(+0.18%)
Mar 08, 2016 16.96 16.98 16.96 16.97 1,051 -0.18(-1.05%)
Mar 07, 2016 16.75 17.51 16.75 17.15 5,222 +0.15(+0.88%)
Mar 04, 2016 17.00 17.00 17.00 3,126 +0.00(+0.00%)
Mar 03, 2016 16.78 17.00 16.76 17.00 2,211 +0.25(+1.49%)
Mar 02, 2016 16.41 16.75 16.41 16.75 2,345 -0.01(-0.06%)
Mar 01, 2016 16.60 16.76 16.60 16.76 826 +0.01(+0.06%)
Feb 29, 2016 16.35 16.75 16.35 16.75 1,707 +0.25(+1.52%)
Feb 26, 2016 16.27 16.87 16.20 16.50 4,247 -0.19(-1.14%)
Feb 25, 2016 16.75 16.75 16.69 16.69 2,686 +0.35(+2.14%)
Feb 24, 2016 16.51 16.73 16.29 16.34 3,548 -0.66(-3.88%)
Feb 23, 2016 16.25 17.00 16.09 17.00 5,438 +0.46(+2.77%)
Feb 22, 2016 16.36 16.75 16.36 16.54 2,040 +0.54(+3.39%)
Feb 19, 2016 15.89 16.25 15.89 16.00 11,316 -0.08(-0.50%)
Feb 18, 2016 16.15 16.18 15.85 16.08 12,513 -0.08(-0.50%)
Feb 17, 2016 15.85 16.57 15.85 16.16 3,993 +0.32(+1.99%)
Feb 16, 2016 15.75 15.99 15.75 15.84 3,306 +0.36(+2.35%)
Feb 12, 2016 15.48 15.48 15.48 0 +0.37(+2.45%)
Feb 11, 2016 15.27 15.30 14.60 15.11 10,325 -0.39(-2.52%)
Feb 10, 2016 15.80 16.05 15.27 15.50 7,283 -0.28(-1.77%)
Feb 09, 2016 16.79 16.79 15.40 15.78 10,660 -0.97(-5.79%)
Feb 08, 2016 17.25 17.25 16.75 16.75 5,053 -0.51(-2.95%)
Feb 04, 2016 17.26 100 +0.12(+0.70%)
Feb 03, 2016 16.79 17.14 16.70 17.14 1,858 +0.02(+0.12%)
Feb 02, 2016 17.25 17.48 16.95 17.12 4,444 -0.13(-0.75%)
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.