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 (%)
Mar 30, 2012 21.80 21.90 21.66 21.90 3,170 +0.15(+0.69%)
Mar 29, 2012 21.83 21.83 21.47 21.75 8,990 +0.14(+0.65%)
Mar 28, 2012 21.55 21.61 21.47 21.61 2,767 +0.06(+0.28%)
Mar 27, 2012 21.50 21.55 21.40 21.55 5,672 -0.00(-0.00%)
Mar 26, 2012 21.55 21.55 21.55 21.55 700 -0.05(-0.23%)
Mar 23, 2012 21.50 21.60 21.50 21.60 3,542 +0.17(+0.80%)
Mar 21, 2012 21.43 21.43 21.43 0 -0.17(-0.79%)
Mar 20, 2012 21.45 21.60 21.41 21.60 5,160 +0.10(+0.47%)
Mar 19, 2012 21.42 21.50 21.40 21.50 2,400 -0.09(-0.42%)
Mar 16, 2012 21.40 21.60 21.35 21.59 2,477 +0.29(+1.36%)
Mar 15, 2012 21.53 21.53 21.30 21.30 8,727 -0.20(-0.93%)
Mar 14, 2012 21.59 21.59 21.40 21.50 3,803 -0.02(-0.09%)
Mar 13, 2012 21.65 21.65 21.52 21.52 3,034 -0.10(-0.46%)
Mar 12, 2012 21.51 21.70 21.41 21.62 3,114 +0.06(+0.28%)
Mar 09, 2012 21.66 21.66 21.56 21.56 3,240 -0.09(-0.42%)
Mar 08, 2012 21.45 21.66 21.30 21.65 8,258 +0.10(+0.46%)
Mar 07, 2012 21.41 21.55 21.41 21.55 2,450 +0.20(+0.95%)
Mar 06, 2012 21.46 21.46 21.14 21.35 6,089 -0.24(-1.12%)
Mar 05, 2012 21.59 21.59 21.44 21.59 2,716 -0.00(-0.02%)
Mar 02, 2012 21.59 21.60 21.54 21.59 5,682 +0.07(+0.31%)
Mar 01, 2012 21.26 21.58 21.26 21.53 10,162 +0.37(+1.73%)
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%)
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.