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 31, 2012 21.59 21.75 21.50 21.64 7,382 +0.10(+0.47%)
Dec 28, 2012 21.50 21.59 21.48 21.54 4,125 +0.10(+0.47%)
Dec 27, 2012 21.28 21.48 21.28 21.44 7,521 +0.18(+0.85%)
Dec 26, 2012 21.31 21.31 21.11 21.26 12,300 -0.04(-0.19%)
Dec 24, 2012 21.40 21.55 21.29 21.30 50,712 +0.00(+0.00%)
Dec 21, 2012 21.28 21.30 21.22 21.30 44,692 -0.00(-0.00%)
Dec 20, 2012 21.50 21.52 21.25 21.30 107,836 -0.20(-0.91%)
Dec 19, 2012 21.85 21.85 21.43 21.50 80,661 -0.43(-1.98%)
Dec 18, 2012 21.40 21.94 21.40 21.93 22,030 +0.63(+2.96%)
Dec 17, 2012 21.30 21.30 21.21 21.30 10,870 +0.00(+0.00%)
Dec 14, 2012 21.50 21.50 21.30 21.30 10,534 -0.12(-0.56%)
Dec 13, 2012 21.45 21.45 21.40 21.42 9,811 -0.03(-0.14%)
Dec 12, 2012 21.45 21.45 21.32 21.45 7,351 +0.00(+0.00%)
Dec 11, 2012 21.43 21.45 21.37 21.45 9,341 -0.03(-0.14%)
Dec 10, 2012 21.18 21.60 21.18 21.48 10,965 +0.23(+1.08%)
Dec 07, 2012 21.25 21.25 21.21 21.25 9,540 +0.00(+0.00%)
Dec 06, 2012 21.24 21.25 21.20 21.25 13,453 -0.00(-0.02%)
Dec 05, 2012 21.20 21.26 21.20 21.25 4,530 -0.01(-0.05%)
Dec 04, 2012 21.30 21.30 21.21 21.27 5,747 -0.04(-0.16%)
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%)
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.