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 (%)
Oct 31, 2017 13.21 13.57 13.21 13.33 16,122 +0.03(+0.23%)
Oct 30, 2017 13.25 13.30 13.20 13.30 22,784 +0.00(+0.00%)
Oct 27, 2017 13.25 13.30 13.21 13.30 16,736 +0.26(+1.99%)
Oct 26, 2017 13.44 13.44 13.04 13.04 41,020 -0.20(-1.51%)
Oct 25, 2017 13.20 13.49 13.10 13.24 91,166 +0.04(+0.30%)
Oct 24, 2017 13.10 13.31 13.05 13.20 90,371 +0.17(+1.30%)
Oct 23, 2017 12.72 13.26 12.72 13.03 81,677 -0.22(-1.66%)
Oct 20, 2017 13.60 13.75 13.00 13.25 99,929 -0.04(-0.30%)
Oct 19, 2017 13.54 13.80 13.10 13.29 29,175 -0.39(-2.85%)
Oct 18, 2017 12.93 13.68 12.50 13.68 94,153 +1.21(+9.70%)
Oct 17, 2017 13.15 13.20 12.40 12.47 113,173 -0.53(-4.08%)
Oct 16, 2017 13.50 13.94 12.88 13.00 71,342 -0.30(-2.26%)
Oct 13, 2017 14.00 14.00 13.12 13.30 30,399 -0.39(-2.85%)
Oct 12, 2017 13.63 13.75 13.51 13.69 6,279 -0.06(-0.44%)
Oct 11, 2017 13.99 14.00 13.65 13.75 23,961 +0.15(+1.10%)
Oct 10, 2017 13.70 13.97 13.50 13.60 22,662 -0.15(-1.09%)
Oct 09, 2017 13.69 14.00 13.31 13.75 37,229 +0.22(+1.63%)
Oct 06, 2017 13.29 13.55 13.18 13.53 21,683 +0.09(+0.67%)
Oct 05, 2017 13.83 13.83 13.33 13.44 9,039 -0.12(-0.88%)
Oct 04, 2017 13.77 13.91 13.00 13.56 29,531 +0.01(+0.07%)
Oct 03, 2017 14.07 14.26 13.33 13.55 52,305 -0.70(-4.91%)
Oct 02, 2017 14.40 14.57 14.14 14.25 57,019 -0.05(-0.35%)
Sep 29, 2017 14.04 14.75 13.94 14.30 63,255 +0.50(+3.62%)
Sep 28, 2017 13.34 13.80 13.05 13.80 129,427 +0.45(+3.37%)
Sep 27, 2017 12.08 13.35 12.01 13.35 48,873 +1.05(+8.54%)
Sep 26, 2017 11.80 12.30 11.80 12.30 35,302 +0.35(+2.93%)
Sep 25, 2017 12.14 12.14 11.63 11.95 20,649 -0.16(-1.32%)
Sep 22, 2017 12.26 12.34 12.11 12.11 9,040 -0.14(-1.14%)
Sep 21, 2017 12.05 12.30 11.97 12.25 21,169 +0.13(+1.07%)
Sep 20, 2017 12.16 12.30 11.51 12.12 66,078 -0.03(-0.25%)
Sep 19, 2017 12.51 12.95 11.73 12.15 58,037 -0.33(-2.64%)
Sep 18, 2017 11.70 12.70 11.70 12.48 81,455 +0.79(+6.76%)
Sep 15, 2017 11.60 12.40 11.21 11.69 91,098 +0.09(+0.77%)
Sep 14, 2017 9.460 11.61 8.730 11.60 153,943 +2.14(+22.62%)
Sep 13, 2017 9.550 9.550 8.356 9.460 217,371 -0.37(-3.76%)
Sep 12, 2017 10.70 10.70 9.780 9.830 176,715 -0.87(-8.13%)
Sep 11, 2017 10.75 10.86 10.21 10.70 122,738 +0.00(+0.00%)
Sep 08, 2017 12.94 12.94 10.57 10.70 185,634 -2.27(-17.50%)
Sep 07, 2017 13.46 13.46 12.61 12.97 123,040 -0.45(-3.35%)
Sep 06, 2017 13.47 13.50 13.16 13.42 36,814 +0.20(+1.53%)
Sep 05, 2017 13.45 13.50 13.15 13.22 37,501 -0.38(-2.81%)
Sep 01, 2017 13.50 13.70 13.40 13.60 35,927 +0.04(+0.29%)
Aug 31, 2017 13.50 13.99 12.83 13.56 71,605 +0.06(+0.44%)
Aug 30, 2017 13.32 14.00 13.32 13.50 51,396 -0.50(-3.57%)
Aug 29, 2017 13.80 14.34 13.62 14.00 60,023 +0.20(+1.45%)
Aug 28, 2017 13.82 13.85 13.54 13.80 47,958 -0.01(-0.07%)
Aug 25, 2017 13.88 14.03 13.10 13.81 93,257 -0.13(-0.93%)
Aug 24, 2017 13.76 14.47 13.63 13.94 33,909 -0.04(-0.29%)
Aug 23, 2017 13.72 14.30 13.63 13.98 34,708 -0.02(-0.14%)
Aug 22, 2017 13.70 14.97 13.56 14.00 65,542 +0.24(+1.74%)
Aug 21, 2017 14.49 14.49 12.73 13.76 188,256 -0.93(-6.33%)
Aug 18, 2017 15.02 15.51 14.14 14.69 125,696 -0.55(-3.61%)
Aug 17, 2017 16.49 16.96 14.34 15.24 90,697 -1.26(-7.64%)
Aug 16, 2017 17.45 17.83 16.17 16.50 83,735 -1.30(-7.30%)
Aug 15, 2017 18.14 18.14 17.31 17.80 39,601 -0.44(-2.41%)
Aug 14, 2017 18.06 18.56 18.04 18.24 40,493 -0.31(-1.67%)
Aug 11, 2017 17.28 18.71 17.10 18.55 64,740 +1.31(+7.60%)
Aug 10, 2017 18.34 18.34 15.55 17.24 156,963 -1.12(-6.10%)
Aug 09, 2017 19.36 19.42 18.00 18.36 70,008 -1.19(-6.09%)
Aug 08, 2017 19.48 19.65 19.36 19.55 15,854 +0.06(+0.31%)
Aug 07, 2017 19.64 19.84 19.30 19.49 26,571 -0.01(-0.05%)
Aug 04, 2017 19.16 19.70 18.88 19.50 46,275 +0.19(+0.98%)
Aug 03, 2017 20.81 20.84 19.14 19.31 98,005 -1.58(-7.56%)
Aug 02, 2017 21.00 21.12 20.48 20.89 40,656 -0.15(-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.