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, 2014 23.32 23.32 23.32 0 -0.02(-0.09%)
Dec 30, 2014 23.23 23.40 23.23 23.34 8,928 -0.07(-0.30%)
Dec 29, 2014 23.10 23.41 23.10 23.41 7,426 +0.29(+1.25%)
Dec 26, 2014 22.98 23.17 22.98 23.12 1,680 +0.05(+0.22%)
Dec 24, 2014 23.07 23.07 23.07 0 +0.01(+0.04%)
Dec 23, 2014 23.10 23.17 22.98 23.06 7,189 +0.05(+0.22%)
Dec 22, 2014 22.80 23.01 22.75 23.01 7,781 +0.16(+0.70%)
Dec 19, 2014 22.73 22.92 22.70 22.85 4,600 +0.13(+0.57%)
Dec 18, 2014 22.79 22.82 22.60 22.72 13,376 +0.03(+0.13%)
Dec 17, 2014 22.75 22.76 22.59 22.69 14,146 +0.03(+0.13%)
Dec 16, 2014 22.59 22.66 9,561 -0.17(-0.74%)
Dec 15, 2014 23.07 23.10 22.76 22.83 14,922 -0.20(-0.85%)
Dec 12, 2014 23.05 23.05 22.92 23.02 2,521 +0.04(+0.20%)
Dec 11, 2014 23.01 23.07 22.85 22.98 10,685 -0.05(-0.22%)
Dec 10, 2014 22.97 23.14 22.95 23.03 3,792 -0.12(-0.52%)
Dec 09, 2014 23.16 23.16 22.80 23.15 12,920 -0.09(-0.39%)
Dec 08, 2014 23.30 23.30 23.16 23.24 5,285 -0.04(-0.17%)
Dec 05, 2014 23.25 23.29 23.22 23.28 1,765 -0.02(-0.09%)
Dec 04, 2014 23.51 23.51 23.24 23.30 14,171 -0.21(-0.91%)
Dec 03, 2014 23.46 23.52 23.46 23.51 10,133 -0.02(-0.07%)
Dec 02, 2014 23.35 23.55 23.35 23.53 31,734 +0.12(+0.51%)
Dec 01, 2014 23.50 23.54 23.33 23.41 14,332 -0.11(-0.47%)
Nov 28, 2014 23.54 23.54 23.42 23.52 4,950 -0.02(-0.08%)
Nov 26, 2014 23.54 23.54 23.54 0 -0.45(-1.88%)
Nov 25, 2014 24.00 24.04 23.92 23.99 28,202 -0.05(-0.21%)
Nov 24, 2014 24.05 24.12 23.96 24.04 20,230 -0.06(-0.25%)
Nov 21, 2014 24.07 24.10 23.94 24.10 5,633 +0.00(+0.00%)
Nov 20, 2014 23.93 24.13 23.87 24.10 33,519 +0.20(+0.84%)
Nov 19, 2014 23.92 24.00 23.85 23.90 13,059 -0.02(-0.08%)
Nov 18, 2014 23.82 23.95 23.81 23.92 20,963 +0.15(+0.63%)
Nov 17, 2014 23.92 23.93 23.72 23.77 20,097 -0.07(-0.29%)
Nov 14, 2014 23.65 23.87 23.45 23.84 79,257 +0.19(+0.80%)
Nov 13, 2014 23.90 23.94 23.48 23.65 189,664 -0.44(-1.83%)
Nov 12, 2014 24.30 24.40 23.92 24.09 867,389 -0.31(-1.27%)
Nov 11, 2014 24.40 24.40 24.31 24.40 7,763 +0.00(+0.00%)
Nov 10, 2014 24.40 24.40 24.31 24.40 6,460 +0.08(+0.33%)
Nov 07, 2014 24.33 24.33 24.31 24.32 1,237 -0.01(-0.04%)
Nov 06, 2014 24.33 24.33 24.30 24.33 1,473 -0.01(-0.03%)
Nov 05, 2014 24.40 24.40 24.30 24.34 2,368 +0.02(+0.07%)
Nov 04, 2014 24.30 24.43 24.26 24.32 7,560 +0.02(+0.08%)
Nov 03, 2014 24.24 24.30 24.23 24.30 5,215 +0.04(+0.14%)
Oct 31, 2014 24.23 24.30 24.21 24.27 6,416 +0.05(+0.23%)
Oct 30, 2014 24.25 24.25 24.20 24.21 2,200 +0.01(+0.04%)
Oct 29, 2014 24.25 24.18 24.20 10,890 +0.02(+0.08%)
Oct 28, 2014 24.17 24.25 24.12 24.18 3,990 +0.01(+0.04%)
Oct 27, 2014 24.17 24.17 24.17 24.17 100 -0.04(-0.17%)
Oct 24, 2014 24.30 24.30 24.21 24.21 22,015 -0.04(-0.16%)
Oct 23, 2014 24.15 24.30 24.15 24.25 2,691 +0.11(+0.43%)
Oct 22, 2014 24.10 24.14 24.10 24.14 606 +0.04(+0.19%)
Oct 21, 2014 24.10 24.11 24.05 24.10 6,311 +0.00(+0.00%)
Oct 20, 2014 24.08 24.10 24.05 24.10 2,309 +0.00(+0.00%)
Oct 17, 2014 24.08 24.10 24.00 24.10 5,240 +0.02(+0.08%)
Oct 16, 2014 23.90 24.05 23.80 24.08 11,083 +0.08(+0.33%)
Oct 15, 2014 23.95 24.00 23.61 24.00 9,994 -0.03(-0.12%)
Oct 14, 2014 23.93 24.03 23.93 24.03 7,230 +0.03(+0.13%)
Oct 13, 2014 24.09 24.10 24.00 24.00 11,160 +0.00(+0.00%)
Oct 10, 2014 24.09 24.10 23.95 24.00 5,956 -0.09(-0.37%)
Oct 09, 2014 24.12 24.12 24.05 24.09 1,370 +0.00(+0.01%)
Oct 08, 2014 24.10 24.10 24.06 24.09 3,074 +0.00(+0.01%)
Oct 07, 2014 24.25 24.25 24.06 24.09 5,140 -0.13(-0.56%)
Oct 06, 2014 24.25 24.50 24.17 24.22 7,334 -0.03(-0.12%)
Oct 03, 2014 24.25 24.25 24.15 24.25 14,297 +0.00(+0.00%)
Oct 02, 2014 24.25 24.25 24.10 24.25 21,011 +0.07(+0.29%)
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.