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 (%)
Nov 30, 2012 21.20 21.30 21.14 21.30 2,559 +0.05(+0.24%)
Nov 29, 2012 21.23 21.30 21.07 21.25 14,654 -0.50(-2.32%)
Nov 28, 2012 21.80 21.80 21.75 21.75 10,126 -0.05(-0.21%)
Nov 27, 2012 21.80 21.80 21.70 21.80 17,628 -0.10(-0.45%)
Nov 26, 2012 21.79 21.90 21.79 21.90 20,472 -0.00(-0.01%)
Nov 23, 2012 21.75 21.95 21.75 21.90 12,289 +0.10(+0.46%)
Nov 21, 2012 21.75 21.80 21.67 21.80 14,698 +0.00(+0.00%)
Nov 20, 2012 21.80 21.80 21.70 21.80 8,890 +0.00(+0.00%)
Nov 19, 2012 21.90 22.10 21.75 21.80 10,842 +0.00(+0.00%)
Nov 16, 2012 21.60 21.80 21.52 21.80 23,516 +0.03(+0.15%)
Nov 15, 2012 21.81 21.81 21.63 21.77 8,570 -0.06(-0.28%)
Nov 14, 2012 22.25 22.25 21.75 21.83 11,701 -0.41(-1.84%)
Nov 13, 2012 22.23 22.25 22.14 22.24 6,100 +0.14(+0.63%)
Nov 12, 2012 22.11 22.17 22.08 22.10 3,590 +0.00(+0.00%)
Nov 09, 2012 22.04 22.10 22.04 22.10 9,900 +0.00(+0.00%)
Nov 08, 2012 22.15 22.15 22.05 22.10 9,304 -0.14(-0.63%)
Nov 07, 2012 22.25 22.25 22.15 22.24 9,170 -0.01(-0.04%)
Nov 06, 2012 22.20 22.25 22.20 22.25 12,195 +0.05(+0.23%)
Nov 05, 2012 22.20 22.20 22.05 22.20 18,000 -0.02(-0.09%)
Nov 02, 2012 22.35 22.35 22.20 22.22 11,050 -0.13(-0.58%)
Nov 01, 2012 22.47 22.48 22.13 22.35 28,113 -0.12(-0.53%)
Oct 31, 2012 22.33 22.47 22.26 22.47 7,930 +0.27(+1.22%)
Oct 26, 2012 22.20 22.20 22.20 0 +0.00(+0.00%)
Oct 25, 2012 22.19 22.20 22.13 22.20 14,936 -0.16(-0.71%)
Oct 24, 2012 22.20 22.46 22.20 22.36 11,880 +0.16(+0.72%)
Oct 23, 2012 22.05 22.20 22.05 22.20 8,545 +0.11(+0.50%)
Oct 19, 2012 22.13 22.18 22.07 22.09 7,455 -0.11(-0.50%)
Oct 18, 2012 22.15 22.20 22.07 22.20 27,512 +0.00(+0.00%)
Oct 17, 2012 22.16 22.26 22.08 22.20 51,108 -0.14(-0.63%)
Oct 16, 2012 21.94 22.34 21.90 22.34 24,479 +0.47(+2.15%)
Oct 15, 2012 22.08 22.08 21.65 21.87 20,718 -0.28(-1.26%)
Oct 12, 2012 22.47 22.47 22.10 22.15 47,640 -0.31(-1.38%)
Oct 11, 2012 23.05 23.15 22.31 22.46 362,958 -0.79(-3.40%)
Oct 10, 2012 23.20 23.25 23.18 23.25 4,810 -0.04(-0.17%)
Oct 09, 2012 23.08 23.52 23.08 23.29 13,504 +0.29(+1.26%)
Oct 08, 2012 22.54 23.04 22.54 23.00 12,648 +0.36(+1.59%)
Oct 05, 2012 22.65 22.65 22.61 22.64 12,656 +0.00(+0.00%)
Oct 04, 2012 22.84 22.88 22.64 22.64 2,760 -0.01(-0.04%)
Oct 03, 2012 22.68 22.68 22.61 22.65 10,650 -0.18(-0.79%)
Oct 02, 2012 22.65 22.87 22.50 22.83 13,443 +0.18(+0.79%)
Oct 01, 2012 22.75 22.80 22.65 22.65 3,593 +0.09(+0.40%)
Sep 28, 2012 22.55 22.58 22.42 22.56 8,696 +0.02(+0.09%)
Sep 27, 2012 22.65 22.65 22.54 22.54 22,347 -0.39(-1.70%)
Sep 26, 2012 22.62 22.93 22.62 22.93 6,876 +0.31(+1.37%)
Sep 25, 2012 22.61 22.72 22.60 22.62 6,696 +0.02(+0.09%)
Sep 24, 2012 22.56 22.63 22.42 22.60 6,666 +0.00(+0.00%)
Sep 21, 2012 22.78 22.78 22.60 22.60 8,240 -0.37(-1.61%)
Sep 20, 2012 22.77 22.97 22.76 22.97 1,916 +0.29(+1.28%)
Sep 19, 2012 22.70 22.70 22.60 22.68 2,880 +0.04(+0.18%)
Sep 18, 2012 22.82 22.82 22.64 22.64 14,650 -0.18(-0.79%)
Sep 17, 2012 22.55 22.82 22.55 22.82 4,700 +0.19(+0.84%)
Sep 14, 2012 22.78 22.78 22.63 22.63 6,570 +0.02(+0.09%)
Sep 13, 2012 22.78 22.82 22.60 22.61 8,800 +0.06(+0.27%)
Sep 12, 2012 22.58 22.66 22.55 22.55 8,195 -0.18(-0.80%)
Sep 11, 2012 22.45 22.79 22.45 22.73 6,393 +0.28(+1.26%)
Sep 10, 2012 22.45 22.74 22.24 22.45 4,383 -0.10(-0.44%)
Sep 07, 2012 22.58 22.58 22.40 22.55 1,830 -0.29(-1.27%)
Sep 06, 2012 22.88 22.88 22.78 22.84 3,709 -0.12(-0.52%)
Sep 05, 2012 22.96 22.98 22.88 22.96 5,474 +0.07(+0.31%)
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.