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 30, 2014 24.73 24.90 24.73 24.90 6,956 +0.09(+0.36%)
May 29, 2014 24.80 25.03 24.66 24.81 8,125 -0.42(-1.67%)
May 28, 2014 25.24 25.24 25.16 25.23 1,328 +0.08(+0.32%)
May 27, 2014 25.20 25.20 25.15 25.15 7,375 -0.02(-0.08%)
May 23, 2014 25.17 25.17 25.17 0 +0.07(+0.28%)
May 22, 2014 25.10 25.19 25.10 25.10 1,932 -0.08(-0.32%)
May 21, 2014 25.10 25.18 25.10 25.18 1,678 -0.02(-0.08%)
May 20, 2014 25.10 25.20 25.10 25.20 5,620 +0.02(+0.08%)
May 19, 2014 25.24 25.24 25.10 25.18 3,200 +0.09(+0.36%)
May 16, 2014 25.09 25.09 25.09 25.09 92 +0.00(+0.00%)
May 15, 2014 25.10 25.24 25.09 25.09 1,937 -0.01(-0.04%)
May 14, 2014 25.09 25.15 25.09 25.10 4,990 +0.02(+0.06%)
May 13, 2014 25.05 25.10 25.04 25.08 5,244 +0.00(+0.02%)
May 12, 2014 25.04 25.08 24.96 25.08 7,138 +0.10(+0.40%)
May 09, 2014 25.04 25.05 24.92 24.98 4,224 -0.06(-0.24%)
May 08, 2014 25.00 25.04 25.00 25.04 440 +0.06(+0.24%)
May 07, 2014 25.02 25.02 24.98 24.98 2,300 -0.07(-0.28%)
May 06, 2014 25.05 25.07 25.03 25.05 1,400 +0.02(+0.08%)
May 05, 2014 25.03 25.08 25.03 25.03 5,311 +0.05(+0.20%)
May 02, 2014 25.03 25.03 24.95 24.98 3,057 +0.11(+0.44%)
May 01, 2014 24.89 24.98 24.87 24.87 14,832 +0.00(+0.00%)
Apr 30, 2014 24.95 24.99 24.87 24.87 1,412 +0.02(+0.08%)
Apr 29, 2014 25.02 25.23 24.85 24.85 30,369 -0.05(-0.20%)
Apr 28, 2014 24.90 25.02 24.90 24.90 20,797 -0.08(-0.32%)
Apr 25, 2014 24.98 24.98 24.98 24.98 420 -0.00(-0.00%)
Apr 24, 2014 25.02 25.02 24.98 24.98 2,979 -0.05(-0.20%)
Apr 23, 2014 25.05 25.21 25.02 25.03 6,106 +0.03(+0.12%)
Apr 22, 2014 25.05 25.05 25.00 25.00 1,807 +0.00(+0.00%)
Apr 21, 2014 24.95 25.07 24.95 25.00 8,980 -0.00(-0.00%)
Apr 17, 2014 25.00 25.00 25.00 0 +0.09(+0.37%)
Apr 16, 2014 24.97 24.99 24.91 24.91 2,085 -0.17(-0.68%)
Apr 14, 2014 25.08 25.08 25.08 0 +0.10(+0.39%)
Apr 11, 2014 24.87 25.00 24.87 24.98 3,624 +0.10(+0.42%)
Apr 10, 2014 24.89 24.92 24.88 24.88 3,077 -0.12(-0.48%)
Apr 09, 2014 24.88 25.00 24.88 25.00 1,305 -0.00(-0.00%)
Apr 08, 2014 25.00 25.00 25.00 25.00 1,100 -0.04(-0.16%)
Apr 07, 2014 24.92 25.04 24.92 25.04 1,943 +0.04(+0.16%)
Apr 04, 2014 25.00 25.01 25.00 25.00 2,628 -0.05(-0.20%)
Apr 03, 2014 24.99 25.05 24.88 25.05 2,462 +0.05(+0.20%)
Apr 02, 2014 24.97 25.00 24.91 25.00 6,196 +0.04(+0.16%)
Apr 01, 2014 24.92 24.96 24.92 24.96 2,548 +0.11(+0.44%)
Mar 31, 2014 24.78 24.95 24.78 24.85 6,164 +0.09(+0.36%)
Mar 28, 2014 24.84 24.87 24.76 24.76 3,865 +0.00(+0.00%)
Mar 27, 2014 24.78 24.91 24.76 24.76 5,690 -0.19(-0.76%)
Mar 26, 2014 24.95 24.98 24.92 24.95 2,279 +0.05(+0.20%)
Mar 25, 2014 24.90 24.98 24.90 24.90 3,648 +0.14(+0.57%)
Mar 24, 2014 24.85 24.87 24.76 24.76 9,718 -0.14(-0.56%)
Mar 21, 2014 24.93 24.93 24.88 24.90 2,447 +0.05(+0.20%)
Mar 20, 2014 24.85 24.86 24.76 24.85 4,862 -0.05(-0.20%)
Mar 19, 2014 24.98 24.98 24.90 24.90 4,324 -0.02(-0.08%)
Mar 18, 2014 24.94 24.94 24.92 24.92 1,042 -0.02(-0.08%)
Mar 17, 2014 24.96 24.97 24.94 24.94 1,050 -0.04(-0.16%)
Mar 14, 2014 24.90 24.98 24.86 24.98 1,438 +0.05(+0.18%)
Mar 13, 2014 24.93 24.93 24.93 24.93 200 -0.02(-0.06%)
Mar 12, 2014 24.95 24.95 24.90 24.95 1,071 +0.10(+0.40%)
Mar 11, 2014 24.81 24.85 24.81 24.85 600 +0.05(+0.20%)
Mar 10, 2014 24.81 24.81 24.80 24.80 1,417 -0.01(-0.04%)
Mar 07, 2014 24.80 24.93 24.80 24.81 3,208 +0.01(+0.03%)
Mar 06, 2014 24.80 24.88 24.80 24.80 3,798 +0.05(+0.22%)
Mar 05, 2014 24.65 24.80 24.65 24.75 3,240 -0.05(-0.20%)
Mar 04, 2014 24.96 24.98 24.75 24.80 4,288 +0.10(+0.40%)
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.