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, 2006 26.25 26.25 25.96 26.25 2,200 +0.03(+0.11%)
Oct 30, 2006 25.95 26.25 25.89 26.22 4,900 +0.32(+1.24%)
Oct 27, 2006 25.89 25.90 25.89 25.90 4,900 +0.06(+0.23%)
Oct 26, 2006 25.76 25.84 25.75 25.84 500 +0.19(+0.74%)
Oct 25, 2006 25.64 25.65 25.64 25.65 900 +0.02(+0.08%)
Oct 24, 2006 25.64 25.64 25.63 25.63 600 +0.18(+0.71%)
Oct 23, 2006 25.47 25.47 25.45 25.45 1,000 -0.20(-0.78%)
Oct 20, 2006 25.64 25.65 25.64 25.65 400 -0.02(-0.08%)
Oct 19, 2006 25.58 25.67 25.46 25.67 1,200 +0.09(+0.35%)
Oct 18, 2006 25.79 25.79 25.58 25.58 900 -0.01(-0.04%)
Oct 17, 2006 25.60 25.60 25.59 25.59 900 +0.02(+0.08%)
Oct 16, 2006 25.60 25.60 25.57 25.57 700 -0.22(-0.85%)
Oct 13, 2006 25.62 25.79 25.60 25.79 1,500 +0.19(+0.73%)
Oct 12, 2006 25.79 25.79 25.60 25.60 600 -0.01(-0.03%)
Oct 11, 2006 25.61 25.61 25.61 25.61 0 +0.00(+0.00%)
Oct 10, 2006 25.79 25.79 25.61 25.61 600 -0.14(-0.54%)
Oct 09, 2006 25.75 25.75 25.57 25.75 2,100 +0.18(+0.70%)
Oct 06, 2006 25.60 25.60 25.57 25.57 500 -0.18(-0.70%)
Oct 05, 2006 25.58 25.75 25.58 25.75 600 +0.18(+0.70%)
Oct 04, 2006 25.56 25.57 25.50 25.57 2,100 +0.10(+0.39%)
Oct 03, 2006 25.55 25.55 25.47 25.47 400 -0.08(-0.31%)
Oct 02, 2006 25.55 25.55 25.55 25.55 0 +0.00(+0.00%)
Sep 29, 2006 25.55 25.55 25.55 25.55 200 +0.00(+0.00%)
Sep 28, 2006 25.55 25.55 25.45 25.55 1,400 -0.00(-0.00%)
Sep 27, 2006 25.55 25.55 25.55 25.55 0 +0.00(+0.00%)
Sep 26, 2006 25.55 25.55 25.55 25.55 800 +0.15(+0.59%)
Sep 25, 2006 25.46 25.46 25.40 25.40 1,400 -0.15(-0.59%)
Sep 22, 2006 25.39 25.55 25.39 25.55 700 +0.17(+0.67%)
Sep 21, 2006 25.46 25.46 25.38 25.38 1,500 -0.18(-0.70%)
Sep 20, 2006 25.34 25.56 25.34 25.56 2,300 +0.21(+0.83%)
Sep 19, 2006 25.31 25.35 25.30 25.35 2,000 +0.04(+0.16%)
Sep 18, 2006 25.35 25.39 25.31 25.31 3,200 -0.02(-0.08%)
Sep 15, 2006 25.25 25.33 25.25 25.33 500 +0.08(+0.32%)
Sep 14, 2006 25.25 25.25 25.25 25.25 400 +0.00(+0.00%)
Sep 13, 2006 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Sep 12, 2006 25.16 25.25 25.16 25.25 800 -0.13(-0.51%)
Sep 11, 2006 25.38 25.38 25.16 25.38 1,700 +0.22(+0.87%)
Sep 08, 2006 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Sep 06, 2006 25.16 25.16 25.16 25.16 400 -0.22(-0.87%)
Sep 05, 2006 25.34 25.38 25.34 25.38 600 +0.17(+0.67%)
Sep 01, 2006 25.32 25.32 25.21 25.21 1,200 -0.04(-0.16%)
Aug 31, 2006 25.27 25.40 25.25 25.25 1,200 -0.07(-0.28%)
Aug 30, 2006 25.30 25.32 25.25 25.32 4,800 -0.13(-0.51%)
Aug 29, 2006 25.50 25.55 25.45 25.45 13,400 -0.05(-0.20%)
Aug 28, 2006 25.50 25.50 25.50 25.50 2,400 +0.00(+0.00%)
Aug 25, 2006 25.55 25.55 25.50 25.50 2,400 -0.05(-0.20%)
Aug 24, 2006 25.55 25.55 25.50 25.55 5,600 +0.00(+0.00%)
Aug 23, 2006 25.51 25.55 25.51 25.55 1,200 +0.04(+0.16%)
Aug 22, 2006 25.54 25.55 25.51 25.51 800 +0.00(+0.00%)
Aug 21, 2006 25.55 25.55 25.50 25.51 600 -0.04(-0.16%)
Aug 18, 2006 25.54 25.55 25.54 25.55 400 +0.03(+0.12%)
Aug 17, 2006 25.50 25.54 25.37 25.52 3,100 +0.07(+0.28%)
Aug 16, 2006 25.41 25.45 25.40 25.45 2,200 +0.04(+0.16%)
Aug 15, 2006 25.41 25.41 25.41 25.41 300 -0.13(-0.51%)
Aug 14, 2006 25.54 25.54 25.54 25.54 100 +0.12(+0.47%)
Aug 11, 2006 25.54 25.55 25.42 25.42 2,300 +0.02(+0.08%)
Aug 10, 2006 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Aug 09, 2006 25.41 25.41 25.40 25.40 1,000 +0.02(+0.08%)
Aug 08, 2006 25.38 25.38 25.38 25.38 100 +0.00(+0.00%)
Aug 07, 2006 25.38 25.38 25.38 25.38 200 -0.17(-0.66%)
Aug 04, 2006 25.54 25.55 25.35 25.55 2,000 +0.20(+0.79%)
Aug 03, 2006 25.35 25.35 25.35 25.35 0 +0.00(+0.00%)
Aug 02, 2006 25.35 25.35 25.35 25.35 100 +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.