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 (%)
Oct 31, 2005 25.30 25.39 25.30 25.31 4,100 -0.04(-0.16%)
Oct 28, 2005 25.35 25.35 25.20 25.35 6,500 +0.00(+0.00%)
Oct 27, 2005 25.35 25.35 25.35 25.35 600 +0.09(+0.36%)
Oct 26, 2005 25.35 25.35 25.26 25.26 1,300 -0.09(-0.36%)
Oct 25, 2005 25.44 25.44 25.35 25.35 1,400 -0.10(-0.39%)
Oct 24, 2005 25.40 25.45 25.35 25.45 1,600 -0.04(-0.16%)
Oct 21, 2005 25.25 25.49 25.25 25.49 3,100 +0.09(+0.35%)
Oct 20, 2005 25.40 25.40 25.40 25.40 200 +0.15(+0.59%)
Oct 19, 2005 25.20 25.25 25.15 25.25 1,500 +0.05(+0.20%)
Oct 18, 2005 25.25 25.25 25.20 25.20 1,200 -0.26(-1.02%)
Oct 17, 2005 25.25 25.46 25.25 25.46 7,400 +0.11(+0.43%)
Oct 14, 2005 25.25 25.35 25.15 25.35 9,400 -0.05(-0.20%)
Oct 13, 2005 25.25 25.40 25.25 25.40 3,200 +0.20(+0.79%)
Oct 12, 2005 25.35 25.35 25.20 25.20 4,000 -0.15(-0.59%)
Oct 11, 2005 25.30 25.35 25.25 25.35 3,900 +0.10(+0.40%)
Oct 10, 2005 25.30 25.30 25.25 25.25 5,200 +0.00(+0.00%)
Oct 07, 2005 25.25 25.25 25.25 25.25 100 -0.18(-0.71%)
Oct 06, 2005 25.18 25.45 25.15 25.43 9,800 +0.17(+0.67%)
Oct 05, 2005 25.48 25.48 25.26 25.26 1,500 +0.01(+0.04%)
Oct 04, 2005 25.25 25.35 25.25 25.25 500 -0.20(-0.79%)
Oct 03, 2005 25.33 25.45 25.27 25.45 3,900 +0.15(+0.59%)
Sep 30, 2005 25.40 25.40 25.30 25.30 2,800 -0.30(-1.17%)
Sep 29, 2005 25.35 25.60 25.35 25.60 1,200 +0.08(+0.31%)
Sep 28, 2005 25.25 25.60 25.25 25.52 3,900 +0.17(+0.67%)
Sep 27, 2005 25.35 25.60 25.35 25.35 2,300 -0.25(-0.98%)
Sep 26, 2005 25.60 25.60 25.60 25.60 2,000 +0.00(+0.00%)
Sep 23, 2005 25.60 25.64 25.50 25.60 4,700 +0.00(+0.00%)
Sep 22, 2005 25.60 25.71 25.60 25.60 1,600 -0.12(-0.47%)
Sep 21, 2005 25.76 25.76 25.72 25.72 1,500 -0.14(-0.54%)
Sep 20, 2005 25.80 25.86 25.75 25.86 1,200 +0.01(+0.04%)
Sep 19, 2005 25.81 25.85 25.81 25.85 1,600 -0.12(-0.46%)
Sep 16, 2005 25.97 25.97 25.97 25.97 900 -0.03(-0.12%)
Sep 15, 2005 26.00 26.00 26.00 26.00 300 +0.00(+0.00%)
Sep 14, 2005 26.00 26.00 26.00 26.00 100 +0.00(+0.00%)
Sep 13, 2005 26.00 26.00 26.00 26.00 1,600 +0.15(+0.58%)
Sep 12, 2005 25.83 25.85 25.57 25.85 1,400 +0.00(+0.00%)
Sep 09, 2005 25.58 25.85 25.56 25.85 1,600 +0.18(+0.70%)
Sep 08, 2005 25.65 25.67 25.65 25.67 1,700 -0.03(-0.12%)
Sep 07, 2005 25.73 25.73 25.55 25.70 2,100 -0.10(-0.39%)
Sep 06, 2005 25.80 25.80 25.80 25.80 1,400 +0.07(+0.27%)
Sep 02, 2005 25.75 25.75 25.73 25.73 1,000 -0.21(-0.81%)
Sep 01, 2005 26.00 26.00 25.94 25.94 1,900 +0.19(+0.74%)
Aug 31, 2005 26.00 26.00 25.75 25.75 2,500 -0.30(-1.15%)
Aug 30, 2005 26.05 26.05 25.54 26.05 3,800 +0.03(+0.12%)
Aug 29, 2005 26.05 26.05 25.80 26.02 2,400 +0.02(+0.08%)
Aug 26, 2005 25.82 26.00 25.82 26.00 900 -0.07(-0.27%)
Aug 25, 2005 26.12 26.12 26.05 26.07 1,300 +0.22(+0.85%)
Aug 24, 2005 25.75 25.92 25.74 25.85 1,400 +0.11(+0.43%)
Aug 23, 2005 25.85 25.85 25.74 25.74 4,300 -0.08(-0.31%)
Aug 22, 2005 25.90 25.90 25.82 25.82 600 -0.23(-0.88%)
Aug 19, 2005 26.05 26.05 26.05 26.05 500 +0.10(+0.37%)
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.