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, 2015 24.23 24.25 23.90 23.92 6,420 -0.10(-0.42%)
May 28, 2015 23.54 24.25 23.54 24.02 7,641 -0.28(-1.15%)
May 27, 2015 24.25 24.30 24.04 24.30 23,449 +0.06(+0.25%)
May 26, 2015 24.25 24.25 23.80 24.24 4,770 -0.01(-0.04%)
May 22, 2015 24.25 24.25 24.25 0 +0.10(+0.41%)
May 21, 2015 24.25 24.25 24.00 24.15 2,851 -0.10(-0.41%)
May 20, 2015 24.25 24.25 24.11 24.25 4,502 +0.14(+0.58%)
May 19, 2015 24.08 24.25 24.00 24.11 16,203 -0.14(-0.58%)
May 18, 2015 24.20 24.31 24.15 24.25 11,782 +0.13(+0.54%)
May 15, 2015 24.25 24.25 23.89 24.12 21,326 -0.08(-0.33%)
May 14, 2015 24.25 24.25 24.20 24.20 3,879 -0.04(-0.17%)
May 13, 2015 24.24 24.24 24.24 24.24 179 +0.09(+0.36%)
May 12, 2015 24.16 24.16 24.07 24.16 1,900 -0.06(-0.27%)
May 11, 2015 24.30 24.30 24.20 24.22 1,150 -0.03(-0.12%)
May 08, 2015 24.22 24.30 24.21 24.25 15,785 +0.03(+0.12%)
May 07, 2015 24.26 24.35 24.22 24.22 3,706 -0.18(-0.72%)
May 06, 2015 24.55 24.59 24.35 24.40 7,791 -0.10(-0.42%)
May 05, 2015 24.20 24.56 24.15 24.50 8,149 +0.10(+0.41%)
May 04, 2015 24.45 24.50 24.35 24.40 9,513 -0.15(-0.62%)
May 01, 2015 24.51 24.55 24.51 24.55 677 +0.00(+0.01%)
Apr 30, 2015 24.57 24.59 24.50 24.55 3,930 +0.04(+0.16%)
Apr 29, 2015 24.51 24.57 24.50 24.51 3,000 -0.02(-0.08%)
Apr 28, 2015 24.51 24.56 24.51 24.53 4,219 +0.03(+0.12%)
Apr 27, 2015 24.38 24.64 24.38 24.50 2,100 -0.03(-0.12%)
Apr 24, 2015 24.74 24.74 24.50 24.53 3,790 -0.07(-0.28%)
Apr 23, 2015 24.33 24.79 24.20 24.60 13,915 +0.23(+0.94%)
Apr 22, 2015 24.60 24.76 24.52 24.37 3,375 -0.25(-1.02%)
Apr 21, 2015 24.85 24.90 24.55 24.62 2,528 -0.24(-0.97%)
Apr 20, 2015 24.81 24.92 24.80 24.86 1,601 +0.06(+0.25%)
Apr 17, 2015 24.82 24.94 24.58 24.80 2,537 -0.13(-0.54%)
Apr 16, 2015 24.75 24.93 24.65 24.93 3,013 +0.13(+0.53%)
Apr 15, 2015 24.73 24.80 24.73 24.80 477 +0.07(+0.30%)
Apr 14, 2015 24.29 24.73 24.29 24.73 9,013 +0.16(+0.63%)
Apr 13, 2015 24.68 24.70 24.57 24.57 2,997 +0.00(+0.00%)
Apr 10, 2015 24.60 24.70 24.57 24.57 5,951 +0.17(+0.70%)
Apr 09, 2015 24.52 24.55 24.40 24.40 2,362 -0.04(-0.16%)
Apr 08, 2015 24.50 24.50 24.44 24.44 600 -0.07(-0.29%)
Apr 07, 2015 24.50 24.51 24.33 24.51 870 -0.06(-0.26%)
Apr 06, 2015 24.67 24.70 24.45 24.57 3,855 -0.12(-0.47%)
Apr 02, 2015 24.69 24.69 24.69 0 -0.01(-0.04%)
Apr 01, 2015 24.37 24.75 24.37 24.70 4,866 +0.20(+0.82%)
Mar 31, 2015 24.73 24.73 24.31 24.50 1,824 -0.27(-1.09%)
Mar 30, 2015 24.47 24.79 24.33 24.77 5,900 +0.43(+1.77%)
Mar 27, 2015 24.33 24.55 24.25 24.34 5,135 +0.03(+0.12%)
Mar 26, 2015 24.35 24.35 24.31 24.31 467 -0.02(-0.07%)
Mar 25, 2015 24.31 24.33 24.28 24.33 2,653 +0.03(+0.11%)
Mar 24, 2015 24.35 24.35 24.25 24.30 2,575 +0.06(+0.25%)
Mar 23, 2015 24.34 24.39 24.24 24.24 2,592 -0.10(-0.41%)
Mar 20, 2015 24.38 24.50 24.27 24.34 6,865 -0.05(-0.21%)
Mar 19, 2015 24.43 24.43 24.35 24.39 2,931 -0.01(-0.04%)
Mar 18, 2015 24.39 24.60 24.22 24.40 4,288 +0.04(+0.18%)
Mar 17, 2015 24.25 24.36 24.25 24.36 2,015 -0.03(-0.13%)
Mar 16, 2015 24.27 24.44 24.27 24.39 3,800 +0.14(+0.59%)
Mar 13, 2015 24.24 24.26 24.23 24.25 4,150 +0.02(+0.06%)
Mar 12, 2015 24.29 24.29 24.19 24.23 4,765 -0.03(-0.11%)
Mar 11, 2015 24.34 24.38 24.23 24.26 10,500 -0.17(-0.70%)
Mar 09, 2015 24.43 24.43 24.43 0 -0.01(-0.04%)
Mar 06, 2015 24.63 24.63 24.44 24.44 3,459 -0.19(-0.77%)
Mar 05, 2015 24.75 24.75 24.60 24.63 3,500 -0.07(-0.29%)
Mar 04, 2015 24.73 24.73 24.70 24.70 200 -0.08(-0.32%)
Mar 03, 2015 24.82 24.73 24.78 4,700 -0.04(-0.16%)
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.