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 (%)
May 31, 2012 20.89 21.02 20.75 21.02 2,611 -0.04(-0.17%)
May 30, 2012 21.06 21.06 21.06 21.06 1,564 -0.48(-2.25%)
May 29, 2012 21.69 21.69 21.44 21.54 1,145 -0.06(-0.28%)
May 25, 2012 21.51 21.61 21.41 21.60 2,584 +0.19(+0.89%)
May 24, 2012 21.31 21.41 21.31 21.41 600 +0.30(+1.42%)
May 23, 2012 21.23 21.23 21.11 21.11 1,934 +0.08(+0.38%)
May 22, 2012 21.10 21.16 20.72 21.03 2,115 -0.08(-0.38%)
May 21, 2012 21.18 21.18 21.08 21.11 600 +0.23(+1.10%)
May 18, 2012 21.05 21.15 20.74 20.88 3,130 -0.52(-2.43%)
May 17, 2012 21.35 21.50 21.35 21.40 6,367 +0.09(+0.42%)
May 16, 2012 21.46 21.46 21.31 21.31 900 -0.09(-0.42%)
May 15, 2012 21.60 21.60 21.21 21.40 2,855 -0.12(-0.55%)
May 14, 2012 21.51 21.60 21.34 21.52 4,250 -0.33(-1.51%)
May 11, 2012 21.70 21.85 21.70 21.85 3,000 +0.30(+1.39%)
May 10, 2012 21.68 21.68 21.50 21.55 4,050 -0.13(-0.60%)
May 09, 2012 21.74 21.74 21.66 21.68 1,261 +0.03(+0.14%)
May 08, 2012 21.60 21.65 21.50 21.65 1,954 -0.05(-0.23%)
May 07, 2012 21.80 21.89 21.70 21.70 4,267 -0.15(-0.69%)
May 04, 2012 21.80 21.85 21.80 21.85 900 -0.02(-0.09%)
May 03, 2012 21.67 21.87 21.51 21.87 4,410 +0.10(+0.46%)
May 02, 2012 21.73 21.82 21.66 21.77 1,419 +0.17(+0.79%)
May 01, 2012 21.65 21.65 21.58 21.60 1,426 -0.04(-0.18%)
Apr 30, 2012 21.65 21.80 21.64 21.64 1,500 -0.03(-0.14%)
Apr 27, 2012 21.67 21.69 21.50 21.67 5,848 -0.13(-0.60%)
Apr 26, 2012 21.84 21.88 21.80 21.80 3,059 -0.08(-0.37%)
Apr 25, 2012 21.85 21.90 21.76 21.88 2,102 -0.02(-0.09%)
Apr 24, 2012 21.81 21.90 21.79 21.90 3,810 +0.03(+0.14%)
Apr 23, 2012 21.64 22.00 21.64 21.87 7,506 +0.18(+0.83%)
Apr 20, 2012 21.88 21.88 21.69 21.69 800 -0.16(-0.73%)
Apr 19, 2012 21.85 21.85 21.85 21.85 200 -0.04(-0.18%)
Apr 18, 2012 21.89 21.89 21.89 21.89 200 +0.14(+0.64%)
Apr 17, 2012 21.70 21.83 21.70 21.75 1,620 +0.14(+0.65%)
Apr 16, 2012 21.70 21.70 21.61 21.61 2,187 -0.07(-0.32%)
Apr 13, 2012 21.54 21.68 21.54 21.68 260 -0.03(-0.14%)
Apr 12, 2012 21.71 21.75 21.71 21.71 2,600 +0.05(+0.23%)
Apr 11, 2012 21.65 21.75 21.65 21.66 1,950 +0.06(+0.28%)
Apr 10, 2012 21.60 21.73 21.60 21.60 3,815 +0.00(+0.00%)
Apr 09, 2012 21.62 21.62 21.60 21.60 2,399 +0.10(+0.46%)
Apr 05, 2012 21.65 21.65 21.50 21.50 709 -0.20(-0.92%)
Apr 04, 2012 21.83 21.85 21.60 21.70 4,045 -0.15(-0.69%)
Apr 03, 2012 21.78 21.85 21.60 21.85 1,768 +0.07(+0.32%)
Apr 02, 2012 22.00 22.00 21.60 21.78 4,648 -0.12(-0.55%)
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%)
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.