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, 2016 20.28 20.28 20.28 0 -0.07(-0.34%)
Dec 29, 2016 20.35 20.45 20.20 20.35 5,425 +0.05(+0.25%)
Dec 28, 2016 20.45 20.45 20.16 20.30 3,712 +0.05(+0.25%)
Dec 27, 2016 20.14 20.45 20.10 20.25 9,304 -0.04(-0.20%)
Dec 23, 2016 20.29 20.29 20.29 0 +0.15(+0.74%)
Dec 22, 2016 20.25 20.45 20.04 20.14 20,742 -0.21(-1.03%)
Dec 21, 2016 20.39 20.39 20.26 20.35 9,088 +0.10(+0.49%)
Dec 20, 2016 20.25 20.30 20.15 20.25 4,880 +0.04(+0.20%)
Dec 19, 2016 20.11 20.33 20.04 20.21 8,041 -0.19(-0.93%)
Dec 16, 2016 20.50 20.50 20.17 20.40 3,115 +0.26(+1.29%)
Dec 15, 2016 20.29 20.29 20.00 20.14 11,185 -0.35(-1.71%)
Dec 14, 2016 20.69 20.69 20.33 20.49 3,600 -0.01(-0.05%)
Dec 13, 2016 20.65 20.65 20.40 20.50 2,904 +0.05(+0.24%)
Dec 12, 2016 20.69 20.69 20.01 20.45 3,852 -0.24(-1.16%)
Dec 09, 2016 20.74 20.74 20.28 20.69 11,100 +0.09(+0.44%)
Dec 08, 2016 20.73 20.75 20.45 20.60 20,537 +0.00(+0.00%)
Dec 07, 2016 20.76 20.99 20.45 20.60 3,950 -0.23(-1.10%)
Dec 06, 2016 20.05 20.91 20.05 20.83 24,954 +0.82(+4.10%)
Dec 05, 2016 20.26 20.50 19.96 20.01 6,562 -0.23(-1.14%)
Dec 02, 2016 20.10 20.68 20.09 20.24 5,325 -0.25(-1.22%)
Dec 01, 2016 20.20 20.50 19.99 20.49 4,361 -0.03(-0.15%)
Nov 30, 2016 20.11 20.55 19.97 20.52 10,437 +0.04(+0.19%)
Nov 29, 2016 20.91 20.91 20.14 20.48 6,011 -0.54(-2.56%)
Nov 28, 2016 21.00 21.06 20.79 21.02 6,683 -0.07(-0.34%)
Nov 25, 2016 21.09 21.10 20.70 21.09 2,431 -0.01(-0.05%)
Nov 23, 2016 21.10 21.10 21.10 0 -0.02(-0.09%)
Nov 22, 2016 20.98 21.20 20.72 21.12 10,197 +0.19(+0.92%)
Nov 21, 2016 20.78 20.95 20.60 20.93 4,213 +0.13(+0.61%)
Nov 18, 2016 21.11 21.15 20.53 20.80 2,861 +0.05(+0.24%)
Nov 17, 2016 20.65 20.75 20.65 20.75 2,521 +0.10(+0.48%)
Nov 16, 2016 20.63 20.65 20.53 20.65 2,138 +0.05(+0.24%)
Nov 15, 2016 20.40 20.65 20.37 20.60 4,500 +0.11(+0.54%)
Nov 14, 2016 20.46 20.49 20.15 20.49 10,731 -0.04(-0.19%)
Nov 11, 2016 20.40 20.59 20.40 20.53 10,560 -0.09(-0.44%)
Nov 10, 2016 20.64 20.64 20.20 20.62 2,914 +0.12(+0.59%)
Nov 09, 2016 20.50 20.54 20.20 20.50 8,019 -0.04(-0.17%)
Nov 08, 2016 20.67 20.67 20.50 20.54 1,653 +0.04(+0.17%)
Nov 07, 2016 20.40 20.67 20.39 20.50 8,755 +0.05(+0.24%)
Nov 04, 2016 19.97 20.45 19.97 20.45 7,054 +0.15(+0.74%)
Nov 03, 2016 20.60 20.60 19.97 20.30 12,516 -0.35(-1.69%)
Nov 02, 2016 20.60 20.75 20.40 20.65 6,114 -0.15(-0.72%)
Nov 01, 2016 20.83 20.83 20.62 20.80 6,570 -0.10(-0.48%)
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%)
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.