Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RAIT FINANCIAL TRUST 8.375 SER B (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 29, 2009 7.890 7.900 7.750 7.850 3,500 +0.00(+0.00%)
May 28, 2009 7.790 7.850 7.790 7.850 3,900 -0.40(-4.85%)
May 27, 2009 8.170 8.300 8.170 8.250 18,874 +0.06(+0.73%)
May 26, 2009 8.179 8.200 8.000 8.190 4,600 -0.06(-0.73%)
May 22, 2009 8.100 8.250 8.100 8.250 1,800 +0.00(+0.00%)
May 21, 2009 7.770 8.300 7.770 8.250 7,600 +0.50(+6.45%)
May 20, 2009 7.830 7.890 7.750 7.750 3,900 -0.05(-0.64%)
May 19, 2009 7.810 7.960 7.501 7.800 5,700 +0.01(+0.13%)
May 18, 2009 7.690 7.800 7.650 7.790 6,600 +0.05(+0.65%)
May 15, 2009 7.750 7.750 7.500 7.740 4,600 -0.01(-0.13%)
May 14, 2009 7.750 9.820 7.700 7.750 11,550 -0.05(-0.64%)
May 13, 2009 8.010 8.150 7.800 7.800 12,082 -0.40(-4.88%)
May 12, 2009 8.250 8.250 8.100 8.200 8,015 -0.01(-0.12%)
May 11, 2009 8.300 8.350 8.200 8.210 4,192 -0.17(-2.03%)
May 08, 2009 8.160 8.430 8.050 8.380 5,200 +0.01(+0.12%)
May 07, 2009 8.500 8.520 8.110 8.370 4,867 -0.33(-3.79%)
May 06, 2009 8.600 8.900 8.600 8.700 7,200 +0.19(+2.23%)
May 05, 2009 8.510 8.700 8.500 8.510 3,561 -0.20(-2.30%)
May 04, 2009 7.790 14.00 7.610 8.710 13,900 +1.11(+14.61%)
May 01, 2009 7.580 7.600 7.580 7.600 4,400 +0.15(+2.01%)
Apr 30, 2009 7.450 7.450 7.450 7.450 300 +0.00(+0.00%)
Apr 29, 2009 7.300 7.490 7.300 7.450 2,100 +0.20(+2.76%)
Apr 28, 2009 7.250 7.350 7.250 7.250 8,432 +0.06(+0.83%)
Apr 27, 2009 7.240 7.440 7.150 7.190 1,650 +0.12(+1.70%)
Apr 24, 2009 7.250 7.250 7.050 7.070 2,200 -0.03(-0.42%)
Apr 23, 2009 7.100 7.150 7.100 7.100 1,100 +0.10(+1.43%)
Apr 22, 2009 7.100 7.100 7.000 7.000 4,900 -0.10(-1.41%)
Apr 21, 2009 7.100 7.100 6.340 7.100 2,500 +0.10(+1.43%)
Apr 20, 2009 7.000 7.000 6.900 7.000 4,100 -0.10(-1.41%)
Apr 17, 2009 7.250 7.250 6.900 7.100 3,000 -0.20(-2.74%)
Apr 16, 2009 7.240 7.300 7.240 7.300 3,050 +0.23(+3.32%)
Apr 15, 2009 6.850 7.066 6.850 7.066 1,200 +0.22(+3.15%)
Apr 14, 2009 6.750 7.050 6.750 6.850 2,500 -0.10(-1.44%)
Apr 13, 2009 7.600 7.600 6.900 6.950 3,800 -0.15(-2.11%)
Apr 09, 2009 6.420 7.100 6.320 7.100 8,359 +0.85(+13.60%)
Apr 08, 2009 5.960 6.370 5.960 6.250 6,200 +0.49(+8.51%)
Apr 07, 2009 5.770 5.850 5.750 5.760 1,100 -0.09(-1.54%)
Apr 06, 2009 6.010 6.010 5.610 5.850 4,100 -0.36(-5.80%)
Apr 03, 2009 6.120 6.290 5.950 6.210 8,352 +0.29(+4.90%)
Apr 02, 2009 5.740 5.920 5.740 5.920 900 +0.19(+3.32%)
Apr 01, 2009 5.450 5.750 5.450 5.730 3,400 +0.48(+9.14%)
Mar 31, 2009 5.310 5.500 5.250 5.250 2,969 +0.00(+0.00%)
Mar 30, 2009 5.500 5.500 5.250 5.250 4,700 -0.15(-2.78%)
Mar 26, 2009 5.400 5.400 5.220 5.400 5,700 +0.00(+0.00%)
Mar 25, 2009 5.250 5.430 5.200 5.400 6,660 +0.20(+3.85%)
Mar 24, 2009 5.080 5.250 5.080 5.200 6,600 +0.16(+3.17%)
Mar 23, 2009 5.010 5.050 4.900 5.040 3,775 +0.49(+10.77%)
Mar 20, 2009 4.400 4.750 4.400 4.550 8,000 +0.25(+5.81%)
Mar 19, 2009 4.280 4.750 4.280 4.300 3,800 +0.30(+7.50%)
Mar 18, 2009 4.100 4.150 3.773 4.000 2,325 -0.15(-3.61%)
Mar 17, 2009 4.210 4.250 3.950 4.150 13,500 -0.06(-1.43%)
Mar 16, 2009 4.010 4.340 3.850 4.210 17,420 +0.21(+5.25%)
Mar 13, 2009 3.320 4.000 3.320 4.000 0 +0.78(+24.22%)
Mar 12, 2009 2.700 3.220 2.700 3.220 4,100 +0.55(+20.60%)
Mar 11, 2009 2.630 2.730 2.630 2.670 3,310 +0.09(+3.49%)
Mar 10, 2009 2.380 2.580 2.380 2.580 6,300 +0.36(+16.22%)
Mar 09, 2009 2.490 2.490 2.160 2.220 15,150 -0.36(-13.95%)
Mar 06, 2009 2.500 2.930 2.370 2.580 0 -0.53(-17.04%)
Mar 05, 2009 3.230 3.230 2.960 3.110 3,400 -0.21(-6.33%)
Mar 04, 2009 3.450 3.500 3.320 3.320 650 -0.40(-10.75%)
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.