Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RAIT FINANCIAL TRUST 7.75 SER A CUM REEDML (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 20.90 20.90 20.81 20.90 2,330 -0.09(-0.43%)
Oct 28, 2016 21.05 21.05 20.90 20.99 2,675 +0.09(+0.43%)
Oct 27, 2016 20.95 21.10 20.90 20.90 3,841 -0.19(-0.90%)
Oct 26, 2016 20.96 21.09 20.96 21.09 814 +0.14(+0.67%)
Oct 25, 2016 21.10 21.19 20.90 20.95 10,100 -0.12(-0.57%)
Oct 24, 2016 20.80 21.07 20.80 21.07 8,546 +0.24(+1.17%)
Oct 21, 2016 20.75 20.82 20.75 20.82 700 -0.12(-0.55%)
Oct 20, 2016 21.00 21.00 20.86 20.94 4,062 +0.04(+0.19%)
Oct 19, 2016 20.88 20.90 20.60 20.90 6,818 -0.03(-0.14%)
Oct 18, 2016 20.90 20.98 20.86 20.93 3,901 -0.00(-0.00%)
Oct 17, 2016 21.11 21.13 20.88 20.93 6,670 -0.24(-1.13%)
Oct 14, 2016 21.22 21.22 21.09 21.17 5,592 +0.16(+0.77%)
Oct 13, 2016 20.86 21.08 20.86 21.01 10,050 +0.03(+0.13%)
Oct 12, 2016 21.00 21.00 20.80 20.98 6,825 -0.12(-0.57%)
Oct 11, 2016 21.10 21.25 21.01 21.10 16,553 +0.00(+0.00%)
Oct 10, 2016 20.81 21.10 20.80 21.10 22,260 +0.42(+2.03%)
Oct 07, 2016 20.70 20.76 20.55 20.68 16,531 +0.05(+0.24%)
Oct 06, 2016 20.55 20.75 20.55 20.63 9,357 +0.03(+0.15%)
Oct 05, 2016 20.47 20.69 20.47 20.60 12,495 +0.05(+0.24%)
Oct 04, 2016 20.42 20.80 20.30 20.55 6,315 +0.03(+0.15%)
Oct 03, 2016 20.40 20.89 20.31 20.52 6,607 +0.18(+0.88%)
Sep 30, 2016 20.79 20.79 20.34 20.34 17,177 -0.05(-0.27%)
Sep 29, 2016 20.35 20.50 20.31 20.39 5,277 -0.00(-0.02%)
Sep 28, 2016 20.23 20.40 20.17 20.40 17,211 +0.23(+1.14%)
Sep 27, 2016 20.21 20.33 19.94 20.17 22,339 -0.11(-0.54%)
Sep 26, 2016 20.25 20.29 20.13 20.28 8,482 -0.01(-0.05%)
Sep 23, 2016 20.05 20.34 20.00 20.29 24,255 -0.01(-0.05%)
Sep 22, 2016 20.10 20.32 20.10 20.30 7,332 +0.25(+1.23%)
Sep 21, 2016 19.90 20.10 19.90 20.05 3,478 -0.02(-0.08%)
Sep 20, 2016 19.86 20.11 19.85 20.07 3,431 +0.22(+1.11%)
Sep 19, 2016 19.70 19.90 19.70 19.85 7,005 +0.03(+0.15%)
Sep 16, 2016 19.76 20.07 19.76 19.82 9,080 -0.03(-0.15%)
Sep 15, 2016 19.78 20.18 19.70 19.85 10,041 -0.20(-1.00%)
Sep 14, 2016 19.68 20.05 19.68 20.05 5,054 +0.37(+1.88%)
Sep 13, 2016 19.95 19.95 19.55 19.68 14,720 -0.24(-1.20%)
Sep 12, 2016 19.25 20.20 19.25 19.92 15,401 -0.18(-0.90%)
Sep 09, 2016 20.04 20.44 20.04 20.10 19,612 -0.19(-0.94%)
Sep 08, 2016 20.28 20.30 20.19 20.29 20,500 -0.07(-0.37%)
Sep 07, 2016 20.29 20.39 20.29 20.36 9,394 +0.04(+0.17%)
Sep 06, 2016 20.30 20.51 20.27 20.33 17,359 -0.22(-1.07%)
Sep 02, 2016 20.55 20.55 20.55 0 +0.09(+0.44%)
Sep 01, 2016 20.52 20.62 20.45 20.46 46,987 -0.02(-0.10%)
Aug 31, 2016 20.44 20.60 20.35 20.48 24,375 +0.04(+0.20%)
Aug 30, 2016 20.74 20.75 20.38 20.44 31,892 -0.51(-2.43%)
Aug 29, 2016 20.70 21.00 20.66 20.95 43,094 +0.28(+1.35%)
Aug 26, 2016 20.70 20.70 20.60 20.67 9,091 -0.02(-0.10%)
Aug 25, 2016 20.71 20.73 20.65 20.69 12,774 +0.00(+0.00%)
Aug 24, 2016 20.68 20.98 20.56 20.69 14,981 +0.09(+0.44%)
Aug 23, 2016 20.57 20.65 20.51 20.60 11,538 +0.13(+0.63%)
Aug 22, 2016 20.50 20.55 20.35 20.47 41,304 -0.04(-0.20%)
Aug 19, 2016 20.47 20.65 20.38 20.51 33,589 +0.02(+0.10%)
Aug 18, 2016 20.51 20.75 20.39 20.49 33,739 -0.20(-0.97%)
Aug 17, 2016 20.85 20.85 20.40 20.69 28,929 +0.04(+0.19%)
Aug 16, 2016 20.72 20.96 20.65 20.65 27,807 -0.37(-1.76%)
Aug 15, 2016 21.04 21.05 20.82 21.02 50,479 -0.03(-0.14%)
Aug 12, 2016 20.80 21.05 20.80 21.05 16,371 +0.11(+0.51%)
Aug 11, 2016 21.12 21.21 20.90 20.94 13,556 -0.19(-0.88%)
Aug 10, 2016 21.45 21.45 21.13 21.13 9,694 -0.33(-1.54%)
Aug 09, 2016 21.34 21.80 21.23 21.46 13,931 +0.14(+0.66%)
Aug 08, 2016 21.34 21.34 21.10 21.32 11,926 +0.07(+0.33%)
Aug 05, 2016 21.02 21.30 21.00 21.25 7,663 +0.05(+0.24%)
Aug 04, 2016 20.98 21.25 20.93 21.20 11,136 +0.16(+0.76%)
Aug 03, 2016 21.04 21.07 20.80 21.04 17,480 +0.01(+0.05%)
Aug 02, 2016 20.75 21.05 20.74 21.03 15,114 +0.00(+0.00%)
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.