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 (%)
Dec 30, 2005 24.05 24.05 23.98 24.00 5,200 -0.18(-0.74%)
Dec 29, 2005 24.10 24.18 24.06 24.18 1,100 -0.07(-0.29%)
Dec 28, 2005 24.12 24.25 24.12 24.25 101,100 +0.10(+0.41%)
Dec 23, 2005 24.17 24.17 24.07 24.15 1,300 -0.01(-0.04%)
Dec 22, 2005 24.16 24.16 24.16 24.16 500 -0.12(-0.49%)
Dec 21, 2005 24.42 24.42 24.07 24.28 1,300 -0.02(-0.08%)
Dec 20, 2005 24.35 24.41 24.30 24.30 700 +0.00(+0.00%)
Dec 19, 2005 24.25 24.30 24.25 24.30 1,400 +0.05(+0.21%)
Dec 16, 2005 24.20 24.25 24.15 24.25 73,200 +0.11(+0.46%)
Dec 15, 2005 24.14 24.14 24.14 24.14 200 -0.06(-0.25%)
Dec 14, 2005 24.20 24.20 24.20 24.20 100 +0.00(+0.00%)
Dec 13, 2005 24.12 24.20 24.06 24.20 3,100 +0.08(+0.33%)
Dec 12, 2005 24.20 24.22 24.12 24.12 1,200 +0.03(+0.12%)
Dec 09, 2005 24.35 24.42 24.09 24.09 2,200 -0.16(-0.66%)
Dec 08, 2005 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Dec 07, 2005 24.10 24.25 24.10 24.25 900 +0.17(+0.71%)
Dec 06, 2005 24.15 24.15 24.08 24.08 800 -0.03(-0.12%)
Dec 05, 2005 24.37 24.37 24.11 24.11 2,300 -0.26(-1.07%)
Dec 02, 2005 24.45 24.45 24.37 24.37 1,900 -0.04(-0.16%)
Dec 01, 2005 24.45 24.45 24.37 24.41 600 +0.05(+0.20%)
Nov 30, 2005 24.45 24.45 24.36 24.36 600 -0.09(-0.36%)
Nov 29, 2005 24.37 24.49 24.37 24.45 1,600 -0.12(-0.49%)
Nov 25, 2005 24.57 24.57 24.57 24.57 100 +0.02(+0.08%)
Nov 23, 2005 24.58 24.58 24.51 24.55 4,800 -0.05(-0.20%)
Nov 22, 2005 24.60 24.60 24.60 24.60 1,000 -0.11(-0.45%)
Nov 21, 2005 24.65 24.71 24.65 24.71 700 +0.11(+0.45%)
Nov 18, 2005 24.60 24.60 24.60 24.60 100 +0.10(+0.41%)
Nov 17, 2005 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Nov 16, 2005 24.50 24.50 24.50 24.50 100 -0.10(-0.41%)
Nov 15, 2005 24.30 24.60 24.35 24.60 1,200 +0.20(+0.82%)
Nov 14, 2005 24.43 24.43 24.40 24.40 800 -0.13(-0.53%)
Nov 11, 2005 24.52 24.53 24.52 24.53 500 +0.00(+0.00%)
Nov 10, 2005 24.62 24.63 24.53 24.53 1,300 -0.07(-0.28%)
Nov 09, 2005 24.60 24.60 24.60 24.60 600 -0.01(-0.04%)
Nov 08, 2005 24.35 24.61 24.35 24.61 700 +0.16(+0.65%)
Nov 07, 2005 24.35 24.45 24.27 24.45 800 +0.10(+0.41%)
Nov 04, 2005 24.35 24.35 24.35 24.35 400 -0.10(-0.41%)
Nov 03, 2005 24.45 24.45 24.45 24.45 800 -0.03(-0.12%)
Nov 02, 2005 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Nov 01, 2005 24.50 24.50 24.48 24.48 700 -0.14(-0.57%)
Oct 31, 2005 24.60 24.62 24.60 24.62 200 +0.07(+0.29%)
Oct 28, 2005 24.56 24.56 24.55 24.55 300 -0.05(-0.20%)
Oct 27, 2005 24.55 24.65 24.50 24.60 2,200 -0.11(-0.45%)
Oct 26, 2005 24.71 24.71 24.71 24.71 200 +0.00(+0.00%)
Oct 25, 2005 24.60 24.71 24.60 24.71 2,300 +0.02(+0.08%)
Oct 24, 2005 24.70 24.70 24.69 24.69 800 -0.01(-0.04%)
Oct 21, 2005 24.69 24.70 24.69 24.70 700 +0.10(+0.41%)
Oct 20, 2005 24.55 24.60 24.55 24.60 1,200 +0.04(+0.14%)
Oct 19, 2005 24.60 24.65 24.57 24.57 2,000 -0.05(-0.22%)
Oct 18, 2005 24.62 24.62 24.62 24.62 200 -0.13(-0.53%)
Oct 17, 2005 24.55 24.75 24.55 24.75 1,900 -0.04(-0.16%)
Oct 14, 2005 24.80 24.80 24.79 24.79 500 -0.00(-0.02%)
Oct 13, 2005 24.75 24.79 24.75 24.79 700 +0.04(+0.18%)
Oct 12, 2005 24.90 24.90 24.75 24.75 1,700 -0.18(-0.72%)
Oct 11, 2005 25.09 25.09 24.93 24.93 1,900 -0.15(-0.60%)
Oct 10, 2005 25.01 25.08 25.01 25.08 700 +0.08(+0.32%)
Oct 07, 2005 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Oct 06, 2005 25.06 25.06 25.00 25.00 1,600 -0.10(-0.40%)
Oct 05, 2005 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Oct 04, 2005 25.10 25.10 25.10 25.10 0 +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.