RAIT Financial Trust 7.125% Senior Notes due 2019 Historical Stock Prices

RFTA 
$24.24
*  
0.2377
0.99%
Get RFTA Alerts
*Delayed - data as of Dec. 2, 2016 12:42 ET  -  Find a broker to begin trading RFTA now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    RFTA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:42 24.05 24.2533 24.2299 24.24 1,841
12/01/2016 24.1 24.1 24.0023 24.0023 2,246
11/30/2016 24.05 24.06 24.05 24.05 932
11/29/2016 24.33 24.75 23.76 24.05 14,593
11/28/2016 24.55 24.75 24.28 24.3 5,115
11/25/2016 24.28 24.41 24.24 24.4 3,850
11/23/2016 24.73 24.78 24.55 24.755 4,570
11/22/2016 24.585 24.71 24.585 24.71 923
11/21/2016 24.65 24.88 24.43 24.56 7,607
11/18/2016 24.8465 24.8465 24.5368 24.83 8,896
11/17/2016 24.7547 24.7547 24.558 24.67 8,812
11/16/2016 24.24 24.9 24.0104 24.69 20,907
11/15/2016 24.01 24.02 23.755 23.85 33,184
11/14/2016 24.22 24.7268 23.95 24.04 12,356
11/11/2016 24.29 24.9147 24.0742 24.25 5,968
11/10/2016 24.75 24.75 23.9 24.1 9,170
11/09/2016 24.35 24.65 24.35 24.55 18,311
11/08/2016 24.51 24.83 24.4452 24.7 5,722
11/07/2016 24.75 24.95 24.56 24.88 1,324
11/04/2016 24.5 24.51 24.28 24.5 3,760
11/03/2016 24.73 24.73 24.28 24.72 7,350
11/02/2016 24.7511 24.8 24.7511 24.8 300
11/01/2016 24.85 24.87 24.85 24.8699 2,565
10/31/2016 24.75 24.9699 24.75 24.9699 2,365
10/28/2016 24.88 24.9 24.87 24.87 2,900
10/27/2016 24.7471 24.8581 24.7471 24.8581 350
10/26/2016 24.9 24.9 24.7 24.8824 9,475
10/25/2016 24.9 24.9 24.89 24.8999 1,989
10/24/2016 24.87 24.87 24.87 24.87 100
10/21/2016 24.76 24.85 24.76 24.85 1,852
10/20/2016 24.911 24.911 24.7501 24.7501 3,040
10/19/2016 24.94 24.98 24.9 24.98 4,682
10/18/2016 24.718 24.9 24.711 24.842 11,572
10/17/2016 24.68 24.75 24.68 24.71 1,441
10/14/2016 24.63 24.7207 24.6101 24.65 4,749
10/13/2016 24.63 24.67 24.4 24.63 24,171
10/12/2016 24.65 24.659 24.6 24.6425 9,280
10/11/2016 24.64 24.6822 24.6 24.63 9,678
10/10/2016 24.556 24.79 24.556 24.65 5,750
10/07/2016 24.5 24.64 24.49 24.59 5,300
10/06/2016 24.69 24.71 24.5403 24.5403 4,200
10/05/2016 24.5 24.75 24.49 24.5 4,800
10/04/2016 24.48 24.4999 24.48 24.4999 3,120
10/03/2016 24.4 24.5 24.4 24.45 1,390
09/30/2016 24.49 24.5 24.4 24.41 3,904
09/29/2016 24.5 24.5 24.4413 24.4599 2,612
09/28/2016 24.4 24.43 24.27 24.43 11,425
09/27/2016 24.44 24.5 24.24 24.24 8,015
09/26/2016 24.431 24.45 24.25 24.4 8,749
09/23/2016 24.31 24.4699 24.3 24.425 9,390
09/22/2016 24.29 24.35 24.11 24.31 13,380
09/21/2016 24.21 24.3 24.18 24.29 6,464
09/20/2016 24.15 24.3 24.15 24.3 4,725
09/19/2016 24.14 24.15 24.1032 24.15 8,442
09/16/2016 24.2 24.2001 24.15 24.15 1,700
09/15/2016 24.14 24.2499 24.14 24.2199 4,285
09/14/2016 24.15 24.2101 24.1474 24.1474 2,822
09/13/2016 24.2367 24.2367 24.1023 24.14 10,830
09/12/2016 24.17 24.2134 24.1 24.12 8,434
09/09/2016 24.25 24.25 24.07 24.16 1,502
09/08/2016 24.27 24.27 24.1856 24.21 3,443
09/07/2016 24.21 24.21 24.18 24.21 2,560
09/06/2016 24.01 24.3 24.01 24.2137 9,298
09/02/2016 24.2201 24.2501 24.19 24.25 5,028
09/01/2016 24.26 24.33 23.92 24.29 28,721
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?