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 (%)
Jan 31, 2006 25.33 25.45 25.25 25.25 3,400 -0.08(-0.32%)
Jan 30, 2006 25.36 25.45 25.33 25.33 2,400 +0.01(+0.04%)
Jan 27, 2006 25.30 25.34 25.29 25.32 2,100 +0.07(+0.28%)
Jan 26, 2006 25.31 25.31 25.25 25.25 900 -0.05(-0.20%)
Jan 25, 2006 25.24 25.30 25.24 25.30 3,800 +0.05(+0.20%)
Jan 24, 2006 25.35 25.35 25.25 25.25 2,800 -0.07(-0.28%)
Jan 23, 2006 25.22 25.32 25.22 25.32 600 +0.22(+0.88%)
Jan 20, 2006 25.18 25.18 25.10 25.10 600 -0.09(-0.36%)
Jan 19, 2006 25.20 25.20 25.18 25.19 1,300 -0.01(-0.04%)
Jan 18, 2006 25.15 25.22 25.15 25.20 1,400 +0.06(+0.24%)
Jan 17, 2006 25.15 25.15 25.06 25.14 500 +0.11(+0.44%)
Jan 13, 2006 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Jan 12, 2006 25.09 25.10 25.02 25.03 14,300 -0.06(-0.24%)
Jan 11, 2006 25.09 25.09 24.96 25.09 8,400 +0.01(+0.04%)
Jan 10, 2006 25.13 25.19 25.07 25.08 18,200 -0.11(-0.44%)
Jan 09, 2006 25.25 25.26 25.14 25.19 1,900 -0.11(-0.43%)
Jan 06, 2006 25.26 25.30 25.25 25.30 400 +0.18(+0.71%)
Jan 05, 2006 25.12 25.12 25.12 25.12 200 -0.17(-0.67%)
Jan 04, 2006 25.27 25.30 25.20 25.29 1,000 +0.17(+0.68%)
Jan 03, 2006 25.25 25.25 25.12 25.12 1,100 +0.02(+0.08%)
Dec 30, 2005 25.27 25.27 25.10 25.10 1,000 -0.05(-0.20%)
Dec 29, 2005 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Dec 28, 2005 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Dec 23, 2005 25.10 25.15 25.10 25.15 1,100 +0.00(+0.00%)
Dec 22, 2005 25.14 25.15 25.14 25.15 1,200 +0.06(+0.24%)
Dec 21, 2005 25.13 25.13 25.09 25.09 400 -0.10(-0.40%)
Dec 20, 2005 25.12 25.19 25.12 25.19 1,800 -0.01(-0.04%)
Dec 19, 2005 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Dec 16, 2005 25.21 25.21 25.20 25.20 600 +0.00(+0.00%)
Dec 15, 2005 25.14 25.20 25.08 25.20 48,500 +0.00(+0.00%)
Dec 14, 2005 25.04 25.20 24.98 25.20 26,200 +0.18(+0.72%)
Dec 13, 2005 25.01 25.19 25.00 25.02 2,300 +0.01(+0.04%)
Dec 12, 2005 25.02 25.03 25.01 25.01 1,500 -0.02(-0.08%)
Dec 09, 2005 25.03 25.04 25.01 25.03 1,500 -0.07(-0.28%)
Dec 08, 2005 25.02 25.25 25.02 25.10 1,200 +0.07(+0.28%)
Dec 07, 2005 25.10 25.10 25.03 25.03 1,000 +0.00(+0.00%)
Dec 06, 2005 25.06 25.10 25.01 25.03 2,400 +0.02(+0.08%)
Dec 05, 2005 25.20 25.20 25.01 25.01 1,600 -0.24(-0.95%)
Dec 02, 2005 25.10 25.25 25.10 25.25 300 +0.05(+0.20%)
Dec 01, 2005 25.20 25.20 25.20 25.20 1,000 +0.00(+0.00%)
Nov 30, 2005 25.20 25.20 25.20 25.20 400 -0.05(-0.20%)
Nov 29, 2005 25.17 25.25 25.15 25.25 2,400 -0.10(-0.39%)
Nov 25, 2005 25.35 25.35 25.35 25.35 500 +0.07(+0.28%)
Nov 23, 2005 25.25 25.28 25.25 25.28 600 +0.07(+0.28%)
Nov 22, 2005 25.26 25.26 25.21 25.21 8,000 -0.05(-0.20%)
Nov 21, 2005 25.45 25.45 25.26 25.26 1,300 -0.34(-1.33%)
Nov 18, 2005 25.46 25.60 25.46 25.60 1,800 +0.15(+0.59%)
Nov 17, 2005 25.45 25.45 25.45 25.45 400 +0.05(+0.20%)
Nov 16, 2005 25.27 25.40 25.27 25.40 600 +0.00(+0.00%)
Nov 15, 2005 25.33 25.40 25.25 25.40 3,300 +0.10(+0.40%)
Nov 14, 2005 25.25 25.30 25.25 25.30 400 +0.00(+0.00%)
Nov 11, 2005 25.30 25.30 25.30 25.30 0 +0.00(+0.00%)
Nov 10, 2005 25.30 25.33 25.22 25.30 3,300 +0.04(+0.16%)
Nov 09, 2005 25.38 25.38 25.26 25.26 4,200 -0.23(-0.90%)
Nov 08, 2005 25.39 25.49 25.39 25.49 900 +0.10(+0.39%)
Nov 07, 2005 25.27 25.39 25.25 25.39 1,500 +0.14(+0.55%)
Nov 04, 2005 25.35 25.35 25.25 25.25 1,400 +0.00(+0.00%)
Nov 03, 2005 25.35 25.35 25.25 25.25 10,500 -0.05(-0.20%)
Nov 02, 2005 25.35 25.35 25.30 25.30 2,500 +0.00(+0.00%)
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.