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 (%)
Mar 30, 2007 24.90 25.00 24.90 25.00 2,100 +0.10(+0.40%)
Mar 29, 2007 24.79 24.94 24.75 24.90 4,900 -0.04(-0.16%)
Mar 28, 2007 24.60 24.95 24.53 24.94 9,400 +0.34(+1.38%)
Mar 27, 2007 25.00 25.00 24.60 24.60 2,100 -0.10(-0.40%)
Mar 26, 2007 24.65 24.70 24.60 24.70 4,300 +0.05(+0.20%)
Mar 23, 2007 25.00 25.00 24.60 24.65 8,500 -0.20(-0.80%)
Mar 22, 2007 24.42 25.00 24.42 24.85 36,800 +0.44(+1.80%)
Mar 21, 2007 24.00 24.45 23.86 24.41 17,200 +0.27(+1.12%)
Mar 20, 2007 24.10 24.22 23.89 24.14 14,000 +0.13(+0.54%)
Mar 19, 2007 24.23 24.23 23.50 24.01 7,100 -0.22(-0.91%)
Mar 16, 2007 24.15 24.24 24.00 24.23 6,200 +0.53(+2.24%)
Mar 15, 2007 23.50 23.99 23.40 23.70 28,300 +0.00(+0.00%)
Mar 14, 2007 24.00 24.15 22.15 23.70 47,800 -0.25(-1.04%)
Mar 13, 2007 24.71 24.63 23.59 23.95 28,000 -0.76(-3.08%)
Mar 12, 2007 25.07 25.13 24.63 24.71 12,100 -0.27(-1.08%)
Mar 09, 2007 25.00 25.05 24.98 24.98 14,200 -0.02(-0.08%)
Mar 08, 2007 25.00 25.09 24.93 25.00 8,800 +0.04(+0.16%)
Mar 07, 2007 24.95 25.12 24.95 24.96 6,300 +0.04(+0.16%)
Mar 06, 2007 24.20 24.92 24.20 24.92 18,800 +0.85(+3.53%)
Mar 05, 2007 25.83 25.83 24.07 24.07 23,200 -1.79(-6.92%)
Mar 02, 2007 25.86 25.86 25.86 25.86 0 +0.00(+0.00%)
Mar 01, 2007 25.84 25.87 25.76 25.86 3,900 -0.02(-0.08%)
Feb 28, 2007 25.88 25.88 25.87 25.88 1,200 +0.14(+0.54%)
Feb 27, 2007 25.75 25.75 25.74 25.74 800 -0.47(-1.79%)
Feb 26, 2007 26.22 26.22 26.21 26.21 2,600 -0.02(-0.08%)
Feb 23, 2007 26.21 26.23 26.20 26.23 2,500 -0.06(-0.23%)
Feb 22, 2007 26.29 26.29 26.29 26.29 100 +0.08(+0.31%)
Feb 21, 2007 26.22 26.23 26.21 26.21 2,700 -0.14(-0.53%)
Feb 20, 2007 26.35 26.35 26.35 26.35 200 -0.05(-0.19%)
Feb 16, 2007 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Feb 15, 2007 26.40 26.40 26.40 26.40 100 -0.13(-0.49%)
Feb 14, 2007 26.25 26.53 26.25 26.53 400 +0.14(+0.53%)
Feb 13, 2007 26.37 26.72 26.37 26.39 2,500 +0.05(+0.19%)
Feb 12, 2007 26.38 26.38 26.23 26.34 2,300 +0.00(+0.00%)
Feb 09, 2007 26.34 26.34 26.34 26.34 100 -0.02(-0.08%)
Feb 08, 2007 26.36 26.36 26.36 26.36 200 -0.01(-0.04%)
Feb 07, 2007 26.37 26.37 26.37 26.37 100 +0.01(+0.04%)
Feb 06, 2007 26.36 26.36 26.36 26.36 600 +0.01(+0.04%)
Feb 05, 2007 26.35 26.35 26.35 26.35 100 +0.02(+0.08%)
Feb 02, 2007 26.33 26.33 26.33 26.33 0 +0.00(+0.00%)
Feb 01, 2007 26.33 26.33 26.33 26.33 200 +0.14(+0.53%)
Jan 31, 2007 26.29 26.36 26.19 26.19 2,300 -0.02(-0.08%)
Jan 30, 2007 26.21 26.21 26.21 26.21 300 -0.15(-0.56%)
Jan 29, 2007 26.24 26.36 26.24 26.36 1,500 +0.01(+0.03%)
Jan 26, 2007 26.20 26.35 26.16 26.35 5,800 +0.20(+0.76%)
Jan 25, 2007 26.17 26.18 26.15 26.15 2,600 -0.08(-0.30%)
Jan 24, 2007 26.23 26.23 26.23 26.23 100 -0.14(-0.53%)
Jan 23, 2007 26.40 26.40 26.37 26.37 1,100 -0.03(-0.11%)
Jan 22, 2007 26.35 26.40 26.35 26.40 900 +0.14(+0.53%)
Jan 19, 2007 26.10 26.54 26.10 26.26 5,400 +0.16(+0.61%)
Jan 18, 2007 26.09 26.10 26.09 26.10 400 +0.05(+0.19%)
Jan 17, 2007 25.93 26.05 25.78 26.05 4,100 +0.13(+0.50%)
Jan 16, 2007 25.92 25.92 25.92 25.92 300 +0.02(+0.08%)
Jan 12, 2007 25.98 26.00 25.90 25.90 1,400 +0.00(+0.00%)
Jan 11, 2007 25.90 25.90 25.90 25.90 200 +0.15(+0.58%)
Jan 10, 2007 25.74 25.75 25.74 25.75 600 +0.01(+0.04%)
Jan 09, 2007 25.73 25.78 25.72 25.74 1,900 -0.05(-0.19%)
Jan 08, 2007 25.79 25.79 25.79 25.79 200 -0.12(-0.46%)
Jan 05, 2007 25.91 25.91 25.91 25.91 500 -0.14(-0.54%)
Jan 04, 2007 25.75 26.05 25.74 26.05 2,100 +0.30(+1.17%)
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.