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 (%)
Feb 29, 2012 21.36 21.41 21.07 21.16 9,993 -0.57(-2.62%)
Feb 28, 2012 21.68 21.83 21.60 21.73 3,786 -0.15(-0.69%)
Feb 27, 2012 22.00 22.00 21.78 21.88 4,141 -0.02(-0.09%)
Feb 24, 2012 21.90 21.95 21.90 21.90 6,361 +0.10(+0.46%)
Feb 23, 2012 21.75 21.81 21.63 21.80 3,000 -0.10(-0.46%)
Feb 22, 2012 21.95 21.95 21.90 21.90 2,108 -0.05(-0.23%)
Feb 21, 2012 21.75 22.00 21.75 21.95 6,396 +0.16(+0.73%)
Feb 17, 2012 21.86 21.86 21.79 21.79 3,124 -0.04(-0.18%)
Feb 16, 2012 21.75 21.90 21.75 21.83 1,332 +0.04(+0.18%)
Feb 15, 2012 21.82 21.82 21.74 21.79 2,300 +0.04(+0.18%)
Feb 14, 2012 21.73 21.75 21.73 21.75 1,650 +0.10(+0.46%)
Feb 13, 2012 21.70 21.70 21.65 21.65 1,050 +0.15(+0.70%)
Feb 10, 2012 21.50 21.50 21.50 21.50 1,800 +0.00(+0.00%)
Feb 09, 2012 21.49 21.60 21.33 21.50 3,268 +0.04(+0.19%)
Feb 08, 2012 21.29 21.48 21.16 21.46 2,008 -0.04(-0.19%)
Feb 07, 2012 21.05 21.50 21.05 21.50 10,000 +0.26(+1.22%)
Feb 06, 2012 21.35 21.35 21.20 21.24 2,570 -0.15(-0.70%)
Feb 03, 2012 21.29 21.40 21.29 21.39 4,324 +0.10(+0.48%)
Feb 02, 2012 21.13 21.33 20.93 21.29 1,983 -0.00(-0.01%)
Feb 01, 2012 20.90 21.34 20.90 21.29 2,781 -0.16(-0.75%)
Jan 31, 2012 21.25 21.45 21.06 21.45 6,764 +0.30(+1.42%)
Jan 30, 2012 21.00 21.16 21.00 21.15 6,950 -0.01(-0.05%)
Jan 27, 2012 20.80 21.16 20.80 21.16 6,570 +0.37(+1.78%)
Jan 26, 2012 20.65 20.80 20.65 20.79 11,430 +0.14(+0.68%)
Jan 25, 2012 20.60 20.65 20.47 20.65 1,450 +0.00(+0.00%)
Jan 24, 2012 20.50 20.74 20.50 20.65 5,596 +0.34(+1.67%)
Jan 23, 2012 20.14 20.60 20.14 20.31 8,874 +0.16(+0.79%)
Jan 20, 2012 20.11 20.15 20.06 20.15 1,096 -0.09(-0.44%)
Jan 19, 2012 20.15 20.25 20.15 20.24 4,105 +0.25(+1.25%)
Jan 18, 2012 19.75 20.19 19.75 19.99 2,342 +0.44(+2.25%)
Jan 17, 2012 19.75 19.87 19.55 19.55 1,590 -0.05(-0.26%)
Jan 13, 2012 19.80 19.80 19.60 19.60 1,375 -0.35(-1.75%)
Jan 12, 2012 19.40 20.00 19.40 19.95 2,305 +0.92(+4.83%)
Jan 11, 2012 19.23 19.23 19.03 19.03 1,550 -0.20(-1.04%)
Jan 10, 2012 19.28 19.52 19.23 19.23 1,300 -0.02(-0.09%)
Jan 09, 2012 18.70 19.38 18.70 19.25 11,735 +0.56(+2.99%)
Jan 06, 2012 18.68 18.69 18.68 18.69 690 -0.18(-0.95%)
Jan 05, 2012 18.75 18.91 18.55 18.87 2,660 +0.12(+0.64%)
Jan 04, 2012 18.75 18.75 18.54 18.75 1,545 +0.40(+2.18%)
Dec 30, 2011 18.27 18.50 18.27 18.35 2,300 +0.21(+1.16%)
Dec 29, 2011 18.10 18.30 18.00 18.14 4,900 +0.04(+0.22%)
Dec 28, 2011 18.20 18.25 18.10 18.10 3,100 +0.10(+0.56%)
Dec 27, 2011 18.05 18.16 18.00 18.00 7,591 -0.02(-0.11%)
Dec 23, 2011 18.03 18.24 17.99 18.02 11,295 +0.33(+1.87%)
Dec 21, 2011 17.70 17.90 17.60 17.69 4,450 +0.29(+1.67%)
Dec 20, 2011 17.27 17.60 17.20 17.40 16,688 +0.28(+1.65%)
Dec 19, 2011 17.50 17.64 17.12 17.12 8,515 -0.29(-1.68%)
Dec 16, 2011 17.50 17.69 17.41 17.41 8,005 +0.00(+0.00%)
Dec 15, 2011 17.46 17.55 17.29 17.41 9,025 -0.04(-0.20%)
Dec 14, 2011 17.94 18.45 17.20 17.45 9,189 -0.46(-2.60%)
Dec 13, 2011 18.19 18.20 17.60 17.91 8,337 -0.09(-0.50%)
Dec 12, 2011 18.50 18.70 18.00 18.00 8,531 -0.48(-2.60%)
Dec 09, 2011 19.00 19.00 18.43 18.48 4,985 -0.52(-2.74%)
Dec 08, 2011 19.55 19.55 19.00 19.00 8,679 -0.55(-2.81%)
Dec 07, 2011 19.51 19.88 19.51 19.55 9,723 -0.21(-1.06%)
Dec 06, 2011 19.32 20.02 19.32 19.76 3,351 +0.24(+1.23%)
Dec 05, 2011 20.00 20.08 19.52 19.52 4,930 +0.02(+0.10%)
Dec 02, 2011 20.11 20.11 19.50 19.50 3,491 -0.14(-0.71%)
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.