Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	24.57	24.59	24.50	24.55	3,930	+0.04(+0.16%)
Apr 29, 2015	24.51	24.57	24.50	24.51	3,000	-0.02(-0.08%)
Apr 28, 2015	24.51	24.56	24.51	24.53	4,219	+0.03(+0.12%)
Apr 27, 2015	24.38	24.64	24.38	24.50	2,100	-0.03(-0.12%)
Apr 24, 2015	24.74	24.74	24.50	24.53	3,790	-0.07(-0.28%)
Apr 23, 2015	24.33	24.79	24.20	24.60	13,915	+0.23(+0.94%)
Apr 22, 2015	24.60	24.76	24.52	24.37	3,375	-0.25(-1.02%)
Apr 21, 2015	24.85	24.90	24.55	24.62	2,528	-0.24(-0.97%)
Apr 20, 2015	24.81	24.92	24.80	24.86	1,601	+0.06(+0.25%)
Apr 17, 2015	24.82	24.94	24.58	24.80	2,537	-0.13(-0.54%)
Apr 16, 2015	24.75	24.93	24.65	24.93	3,013	+0.13(+0.53%)
Apr 15, 2015	24.73	24.80	24.73	24.80	477	+0.07(+0.30%)
Apr 14, 2015	24.29	24.73	24.29	24.73	9,013	+0.16(+0.63%)
Apr 13, 2015	24.68	24.70	24.57	24.57	2,997	+0.00(+0.00%)
Apr 10, 2015	24.60	24.70	24.57	24.57	5,951	+0.17(+0.70%)
Apr 09, 2015	24.52	24.55	24.40	24.40	2,362	-0.04(-0.16%)
Apr 08, 2015	24.50	24.50	24.44	24.44	600	-0.07(-0.29%)
Apr 07, 2015	24.50	24.51	24.33	24.51	870	-0.06(-0.26%)
Apr 06, 2015	24.67	24.70	24.45	24.57	3,855	-0.12(-0.47%)
Apr 02, 2015		24.69	24.69	24.69	0	-0.01(-0.04%)
Apr 01, 2015	24.37	24.75	24.37	24.70	4,866	+0.20(+0.82%)
Mar 31, 2015	24.73	24.73	24.31	24.50	1,824	-0.27(-1.09%)
Mar 30, 2015	24.47	24.79	24.33	24.77	5,900	+0.43(+1.77%)
Mar 27, 2015	24.33	24.55	24.25	24.34	5,135	+0.03(+0.12%)
Mar 26, 2015	24.35	24.35	24.31	24.31	467	-0.02(-0.07%)
Mar 25, 2015	24.31	24.33	24.28	24.33	2,653	+0.03(+0.11%)
Mar 24, 2015	24.35	24.35	24.25	24.30	2,575	+0.06(+0.25%)
Mar 23, 2015	24.34	24.39	24.24	24.24	2,592	-0.10(-0.41%)
Mar 20, 2015	24.38	24.50	24.27	24.34	6,865	-0.05(-0.21%)
Mar 19, 2015	24.43	24.43	24.35	24.39	2,931	-0.01(-0.04%)
Mar 18, 2015	24.39	24.60	24.22	24.40	4,288	+0.04(+0.18%)
Mar 17, 2015	24.25	24.36	24.25	24.36	2,015	-0.03(-0.13%)
Mar 16, 2015	24.27	24.44	24.27	24.39	3,800	+0.14(+0.59%)
Mar 13, 2015	24.24	24.26	24.23	24.25	4,150	+0.02(+0.06%)
Mar 12, 2015	24.29	24.29	24.19	24.23	4,765	-0.03(-0.11%)
Mar 11, 2015	24.34	24.38	24.23	24.26	10,500	-0.17(-0.70%)
Mar 09, 2015		24.43	24.43	24.43	0	-0.01(-0.04%)
Mar 06, 2015	24.63	24.63	24.44	24.44	3,459	-0.19(-0.77%)
Mar 05, 2015	24.75	24.75	24.60	24.63	3,500	-0.07(-0.29%)
Mar 04, 2015	24.73	24.73	24.70	24.70	200	-0.08(-0.32%)
Mar 03, 2015		24.82	24.73	24.78	4,700	-0.04(-0.16%)
Mar 02, 2015	24.75	24.83	24.75	24.82	6,025	+0.17(+0.69%)
Feb 27, 2015	24.68	24.77	24.65	24.65	1,800	-0.02(-0.09%)
Feb 26, 2015	24.61	24.68	24.61	24.67	4,400	-0.34(-1.35%)
Feb 25, 2015	25.43	25.43	24.99	25.01	4,700	-0.03(-0.12%)
Feb 24, 2015	25.14	25.22	25.00	25.04	9,750	-0.13(-0.52%)
Feb 23, 2015	25.15	25.18	25.00	25.17	6,900	+0.03(+0.12%)
Feb 20, 2015	25.05	25.14	25.05	25.14	351	+0.03(+0.12%)
Feb 19, 2015	25.28	25.28	24.95	25.11	7,404	+0.10(+0.40%)
Feb 18, 2015	25.07	25.07	25.01	25.01	4,700	+0.01(+0.04%)
Feb 17, 2015	25.05	25.07	24.90	25.00	3,897	+0.00(+0.00%)
Feb 13, 2015		25.00	25.00	25.00	0	-0.05(-0.20%)
Feb 12, 2015	25.05	25.06	24.95	25.05	2,240	+0.22(+0.88%)
Feb 11, 2015	25.02	25.02	24.81	24.83	4,656	-0.10(-0.39%)
Feb 10, 2015	25.09	25.09	24.93	24.93	500	-0.06(-0.25%)
Feb 09, 2015	24.97	25.00	24.97	24.99	1,680	-0.01(-0.04%)
Feb 06, 2015	25.00	25.00	24.95	25.00	1,175	-0.02(-0.08%)
Feb 05, 2015	25.02	25.02	24.80	25.02	3,504	+0.14(+0.56%)
Feb 04, 2015	24.74	24.90	24.74	24.88	4,693	-0.12(-0.48%)
Feb 03, 2015	25.05	25.05	24.90	25.00	2,555	+0.07(+0.28%)
Feb 02, 2015	24.95	24.98	24.91	24.93	3,963	-0.04(-0.16%)
Jan 30, 2015	24.97	25.04	24.90	24.97	1,700	-0.08(-0.32%)
Jan 29, 2015	25.05	25.05	24.94	25.05	2,300	+0.15(+0.60%)
Jan 28, 2015	24.90	24.93	24.88	24.90	5,646	+0.00(+0.00%)
Jan 27, 2015	24.90	24.90	24.68	24.90	1,200	+0.00(+0.02%)
Jan 23, 2015		24.89	24.89	24.89	0	-0.00(-0.01%)
Jan 22, 2015	24.90	24.90	24.85	24.90	2,200	-0.01(-0.05%)
Jan 21, 2015	24.91	24.91	24.91	24.91	200	+0.20(+0.81%)
Jan 20, 2015	24.92	24.92	24.71	24.71	640	-0.14(-0.56%)
Jan 16, 2015	24.85	24.85	24.70	24.85	1,800	-0.03(-0.12%)
Jan 15, 2015				24.88	1,350	+0.33(+1.34%)
Jan 14, 2015	24.58	25.05	24.55	24.55	2,475	-0.10(-0.41%)
Jan 13, 2015				24.65	4,050	-0.05(-0.20%)
Jan 12, 2015	24.75	24.80	24.70	24.70	2,702	-0.24(-0.96%)
Jan 08, 2015				24.94	50	+0.34(+1.38%)
Jan 07, 2015	24.85	24.85	24.50	24.60	1,500	+0.10(+0.41%)
Jan 06, 2015	24.97	24.97	24.07	24.50	6,272	-0.34(-1.37%)
Jan 05, 2015	24.85	24.85	24.84	24.84	500	-0.11(-0.44%)
Jan 02, 2015	24.90	24.95	24.83	24.95	6,225	+0.05(+0.20%)
Dec 31, 2014		24.90	24.90	24.90	0	-0.03(-0.12%)
Dec 30, 2014	24.99	24.99	24.87	24.93	702	+0.03(+0.12%)
Dec 29, 2014	24.51	24.95	24.51	24.90	4,223	+0.00(+0.00%)
Dec 26, 2014	24.43	24.90	24.43	24.90	3,931	+0.05(+0.20%)
Dec 24, 2014		24.85	24.85	24.85	0	-0.04(-0.16%)
Dec 23, 2014	24.21	24.90	24.21	24.89	5,628	+0.14(+0.57%)
Dec 22, 2014	24.74	24.75	24.21	24.75	4,550	+0.17(+0.69%)
Dec 19, 2014	24.50	24.58	24.50	24.58	2,301	+0.00(+0.00%)
Dec 18, 2014	24.49	24.58	24.15	24.58	1,700	+0.13(+0.53%)
Dec 17, 2014	24.35	24.45	24.20	24.45	3,520	-0.02(-0.08%)
Dec 16, 2014			22.82	24.47	3,090	+0.02(+0.08%)
Dec 15, 2014	24.38	24.47	23.95	24.45	1,826	-0.03(-0.12%)
Dec 12, 2014	24.31	24.58	24.20	24.48	3,038	+0.28(+1.16%)
Dec 11, 2014	24.27	24.31	24.13	24.20	3,300	+0.06(+0.25%)
Dec 10, 2014	24.10	24.40	23.81	24.14	4,954	-0.31(-1.27%)
Dec 09, 2014	24.58	24.58	23.98	24.45	3,117	+0.31(+1.28%)
Dec 08, 2014	24.59	24.59	24.08	24.14	12,052	-0.36(-1.47%)
Dec 05, 2014	24.56	24.65	24.50	24.50	3,457	-0.10(-0.41%)
Dec 04, 2014	24.59	24.60	24.59	24.60	400	-0.02(-0.08%)
Dec 03, 2014	24.59	24.62	24.57	24.62	3,468	-0.04(-0.16%)
Dec 02, 2014	24.69	24.70	24.60	24.66	1,500	+0.03(+0.11%)
Dec 01, 2014	24.75	24.75	24.63	24.63	1,487	-0.07(-0.27%)
Nov 28, 2014	24.77	24.77	24.70	24.70	1,600	-0.10(-0.40%)
Nov 26, 2014		24.80	24.80	24.80	0	-0.45(-1.78%)
Nov 25, 2014	25.11	25.25	25.00	25.25	1,655	+0.10(+0.40%)
Nov 24, 2014	25.18	25.19	25.14	25.15	700	-0.04(-0.16%)
Nov 21, 2014	25.06	25.19	25.06	25.19	1,100	+0.04(+0.16%)
Nov 20, 2014	25.12	25.15	25.05	25.15	2,210	+0.05(+0.20%)
Nov 19, 2014	24.99	25.10	24.99	25.10	2,644	+0.02(+0.08%)
Nov 18, 2014	25.00	25.10	24.99	25.08	2,950	+0.04(+0.15%)
Nov 17, 2014	25.12	25.12	25.04	25.04	1,015	-0.05(-0.19%)
Nov 14, 2014	25.10	25.10	24.95	25.09	3,666	-0.01(-0.03%)
Nov 13, 2014	24.95	25.10	24.95	25.10	2,043	+0.10(+0.40%)
Nov 12, 2014	24.93	25.15	24.80	25.00	3,818	-0.10(-0.40%)
Nov 11, 2014	25.10	25.11	25.10	25.10	1,030	-0.15(-0.59%)
Nov 10, 2014	24.89	25.25	24.89	25.25	300	+0.46(+1.86%)
Nov 07, 2014	24.75	25.00	24.67	24.79	29,328	-0.16(-0.64%)
Nov 06, 2014	25.15	25.15	24.91	24.95	3,696	-0.20(-0.80%)
Nov 05, 2014	25.03	25.15	25.00	25.15	2,685	+0.10(+0.40%)
Nov 04, 2014	25.05	25.05	25.01	25.05	2,146	+0.00(+0.00%)
Nov 03, 2014	24.98	25.05	24.96	25.05	1,553	+0.05(+0.20%)
Oct 31, 2014	24.84	25.00	24.84	25.00	1,620	+0.01(+0.04%)
Oct 30, 2014	24.99	24.99	24.73	24.99	1,049	+0.10(+0.40%)
Oct 29, 2014	24.89	24.89	24.85	24.89	1,116	-0.05(-0.18%)
Oct 28, 2014	24.74	24.94	24.74	24.94	5,379	+0.24(+0.96%)
Oct 27, 2014	24.93	24.85	24.70	24.70	4,073	-0.15(-0.60%)
Oct 24, 2014	24.94	24.94	24.85	24.85	1,677	+0.01(+0.04%)
Oct 23, 2014	24.77	24.84	24.77	24.84	1,000	-0.03(-0.11%)
Oct 22, 2014	24.65	24.99	24.65	24.87	5,185	+0.15(+0.62%)
Oct 21, 2014	24.75	24.75	24.61	24.71	4,063	+0.14(+0.59%)
Oct 20, 2014	24.58	24.65	24.57	24.57	849	+0.06(+0.25%)
Oct 17, 2014	24.30	24.55	24.30	24.51	2,940	+0.36(+1.49%)
Oct 16, 2014	24.15	24.25	24.14	24.15	5,051	+0.05(+0.21%)
Oct 15, 2014	24.28	24.28	22.75	24.10	70,664	-0.30(-1.23%)
Oct 14, 2014	24.75	24.75	24.27	24.40	21,634	-0.40(-1.61%)
Oct 13, 2014	24.80	24.80	24.80	24.80	1,550	+0.00(+0.00%)
Oct 10, 2014	24.86	24.86	24.80	24.80	1,460	-0.07(-0.28%)
Oct 09, 2014	24.87	24.90	24.87	24.87	800	-0.06(-0.24%)
Oct 08, 2014	24.87	25.00	24.83	24.93	9,881	+0.06(+0.24%)
Oct 07, 2014	24.83	24.91	24.81	24.87	13,413	+0.05(+0.22%)
Oct 06, 2014	24.90	24.91	24.81	24.82	4,711	-0.03(-0.12%)
Oct 03, 2014	24.81	24.85	24.81	24.85	2,030	+0.09(+0.37%)
Oct 02, 2014	24.86	24.91	24.75	24.75	1,489	-0.18(-0.72%)
Oct 01, 2014	24.90	24.95	24.90	24.93	1,677	+0.04(+0.17%)
Sep 30, 2014	25.05	25.05	24.85	24.89	1,736	+0.04(+0.17%)
Sep 29, 2014	24.90	24.93	24.85	24.85	2,641	-0.00(-0.00%)
Sep 26, 2014	24.85	24.85	24.85	24.85	500	-0.08(-0.32%)
Sep 25, 2014	24.93	24.93	24.93	24.93	1,362	+0.03(+0.12%)
Sep 24, 2014	24.85	24.90	24.85	24.90	4,000	-0.02(-0.08%)
Sep 23, 2014	24.86	24.95	24.86	24.92	1,129	+0.07(+0.28%)
Sep 22, 2014	25.00	25.00	24.85	24.85	2,363	+0.00(+0.00%)
Sep 19, 2014	25.06				13	+0.00(+0.00%)
Sep 18, 2014	25.01	25.12	25.01	25.06	7,493	-0.04(-0.16%)
Sep 17, 2014	25.01	25.10	25.01	25.10	200	+0.00(+0.00%)
Sep 16, 2014	25.11	25.11	25.00	25.10	3,350	-0.01(-0.04%)
Sep 15, 2014	25.13	25.17	25.10	25.11	23,886	-0.02(-0.08%)
Sep 12, 2014	25.13	25.16	25.13	25.13	56,523	-0.03(-0.12%)
Sep 11, 2014	25.14	25.16	25.13	25.16	1,700	+0.00(+0.00%)
Sep 10, 2014	25.15	25.16	25.13	25.16	500	+0.01(+0.04%)
Sep 09, 2014		25.13	25.15	25.15	300	+0.02(+0.08%)
Sep 08, 2014	25.13	25.20	25.13	25.13	1,120	+0.00(+0.00%)
Sep 05, 2014	25.11	25.13	25.11	25.13	850	+0.02(+0.08%)
Sep 04, 2014	25.09	25.11	25.09	25.11	1,900	+0.02(+0.08%)
Sep 03, 2014	25.05	25.09	25.00	25.09	3,134	+0.04(+0.16%)
Sep 02, 2014	25.10	25.10	25.05	25.05	3,800	-0.04(-0.16%)
Aug 29, 2014		25.09	25.09	25.09	0	+0.04(+0.16%)
Aug 28, 2014	25.19	25.19	25.03	25.05	4,601	-0.37(-1.46%)
Aug 27, 2014	25.43	25.45	25.42	25.42	11,302	-0.02(-0.08%)
Aug 26, 2014	25.42	25.49	25.42	25.44	29,363	+0.02(+0.08%)
Aug 25, 2014	25.41	25.42	25.38	25.42	2,315	+0.02(+0.08%)
Aug 21, 2014		25.40	25.40	25.40	0	-0.02(-0.08%)
Aug 20, 2014	25.33	25.33	25.25	25.42	3,123	-0.01(-0.04%)
Aug 19, 2014		25.43	25.43	25.43	4,045	-0.00(-0.00%)
Aug 18, 2014	25.45	25.45	25.39	25.43	3,400	-0.02(-0.08%)
Aug 15, 2014	25.25	25.45	25.21	25.45	4,825	+0.21(+0.83%)
Aug 14, 2014	25.20	25.25	25.13	25.24	2,736	+0.14(+0.56%)
Aug 13, 2014	25.15	25.15	25.06	25.10	8,624	-0.00(-0.00%)
Aug 12, 2014	25.23	25.23	25.10	25.10	4,286	+0.00(+0.00%)
Aug 11, 2014	25.06	25.15	25.06	25.10	1,393	-0.15(-0.59%)
Aug 08, 2014	25.25	25.25	25.11	25.25	3,300	+0.02(+0.08%)
Aug 07, 2014	25.22	25.23	25.22	25.23	700	+0.01(+0.04%)
Aug 06, 2014	25.23	25.24	25.20	25.22	1,485	-0.03(-0.12%)
Aug 05, 2014	25.13	25.25	25.13	25.25	800	+0.22(+0.88%)
Aug 04, 2014	25.17	25.18	25.03	25.03	2,600	-0.15(-0.60%)
Aug 01, 2014	25.18		25.18	25.18	25	+0.00(+0.00%)
Jul 31, 2014	25.18	25.18	25.18	25.18	200	-0.01(-0.04%)
Jul 30, 2014	25.19	25.19	25.14	25.19	677	+0.19(+0.76%)
Jul 29, 2014	25.11	25.11	25.00	25.00	2,500	-0.30(-1.19%)
Jul 28, 2014	25.05	25.40	25.05	25.30	3,611	+0.32(+1.29%)
Jul 25, 2014	25.02	25.05	24.95	24.98	5,436	+0.07(+0.27%)
Jul 24, 2014	24.97	25.00	24.91	24.91	5,510	-0.19(-0.76%)
Jul 23, 2014	25.10		25.10	25.10	80	+0.00(+0.00%)
Jul 22, 2014	25.10	25.10	25.10	25.10	2,500	+0.05(+0.20%)
Jul 21, 2014	25.00	25.05	24.99	25.05	1,400	+0.04(+0.16%)
Jul 18, 2014	24.95	25.01	24.95	25.01	200	+0.01(+0.06%)
Jul 17, 2014	25.00	25.00	25.00	25.00	500	+0.09(+0.34%)
Jul 16, 2014	25.09	25.10	24.70	24.91	6,462	-0.29(-1.15%)
Jul 15, 2014	25.10	25.20	25.00	25.20	4,275	-0.02(-0.08%)
Jul 14, 2014	25.22	25.22	25.20	25.22	600	+0.07(+0.28%)
Jul 10, 2014		25.15	25.15	25.15	0	+0.05(+0.20%)
Jul 09, 2014	25.18	25.18	25.10	25.10	1,345	-0.05(-0.20%)
Jul 08, 2014	25.13	25.15	25.13	25.15	1,600	+0.05(+0.20%)
Jul 07, 2014	25.10	25.10	25.10	25.10	1,200	+0.00(+0.00%)
Jul 03, 2014		25.10	25.10	25.10	0	+0.10(+0.40%)
Jul 02, 2014	24.90	25.04	24.83	25.00	7,550	+0.12(+0.48%)
Jul 01, 2014	24.97	24.97	24.83	24.88	1,639	+0.05(+0.20%)
Jun 30, 2014	24.74	24.83	24.74	24.83	2,484	+0.15(+0.61%)
Jun 27, 2014	24.84	24.84	24.68	24.68	1,700	+0.03(+0.12%)
Jun 26, 2014	24.83	24.83	24.65	24.65	7,622	-0.25(-1.00%)
Jun 25, 2014	24.90	24.90	24.77	24.90	4,658	+0.21(+0.85%)
Jun 24, 2014	24.95	25.05	24.69	24.69	3,906	-0.31(-1.26%)
Jun 23, 2014	24.97	25.04	24.97	25.00	1,557	-0.02(-0.09%)
Jun 20, 2014	24.97	25.03	24.95	25.03	1,179	-0.02(-0.10%)
Jun 19, 2014	24.99	25.05	24.99	25.05	3,901	+0.10(+0.40%)
Jun 18, 2014	24.99	24.99	24.90	24.95	1,783	+0.03(+0.13%)
Jun 17, 2014	24.97	24.99	24.92	24.92	1,826	-0.01(-0.05%)
Jun 16, 2014	24.98	24.98	24.93	24.93	1,006	+0.10(+0.40%)
Jun 13, 2014	24.80	24.83	24.80	24.83	1,167	-0.16(-0.63%)
Jun 12, 2014	24.99	24.99	24.88	24.99	3,150	+0.06(+0.24%)
Jun 11, 2014	24.90	24.96	24.88	24.93	10,449	+0.11(+0.46%)
Jun 10, 2014	24.82	24.82	24.82	24.82	143	-0.01(-0.06%)
Jun 06, 2014	24.93	24.93	24.79	24.83	624	-0.23(-0.90%)
Jun 05, 2014	25.12	25.12	24.76	25.06	700	+0.35(+1.40%)
Jun 04, 2014	24.93	25.02	24.70	24.71	29,586	-0.13(-0.52%)
Jun 03, 2014	24.83	24.84	24.70	24.84	6,831	+0.01(+0.04%)
Jun 02, 2014	24.90	24.90	24.83	24.83	1,599	-0.07(-0.28%)
May 30, 2014	24.73	24.90	24.73	24.90	6,956	+0.09(+0.36%)
May 29, 2014	24.80	25.03	24.66	24.81	8,125	-0.42(-1.67%)
May 28, 2014	25.24	25.24	25.16	25.23	1,328	+0.08(+0.32%)
May 27, 2014	25.20	25.20	25.15	25.15	7,375	-0.02(-0.08%)
May 23, 2014		25.17	25.17	25.17	0	+0.07(+0.28%)
May 22, 2014	25.10	25.19	25.10	25.10	1,932	-0.08(-0.32%)
May 21, 2014	25.10	25.18	25.10	25.18	1,678	-0.02(-0.08%)
May 20, 2014	25.10	25.20	25.10	25.20	5,620	+0.02(+0.08%)
May 19, 2014	25.24	25.24	25.10	25.18	3,200	+0.09(+0.36%)
May 16, 2014	25.09	25.09	25.09	25.09	92	+0.00(+0.00%)
May 15, 2014	25.10	25.24	25.09	25.09	1,937	-0.01(-0.04%)
May 14, 2014	25.09	25.15	25.09	25.10	4,990	+0.02(+0.06%)
May 13, 2014	25.05	25.10	25.04	25.08	5,244	+0.00(+0.02%)
May 12, 2014	25.04	25.08	24.96	25.08	7,138	+0.10(+0.40%)
May 09, 2014	25.04	25.05	24.92	24.98	4,224	-0.06(-0.24%)
May 08, 2014	25.00	25.04	25.00	25.04	440	+0.06(+0.24%)
May 07, 2014	25.02	25.02	24.98	24.98	2,300	-0.07(-0.28%)
May 06, 2014	25.05	25.07	25.03	25.05	1,400	+0.02(+0.08%)
May 05, 2014	25.03	25.08	25.03	25.03	5,311	+0.05(+0.20%)
May 02, 2014	25.03	25.03	24.95	24.98	3,057	+0.11(+0.44%)

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.

RAIT FINANCIAL TRUST 8.375 SER B (NY: )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

RAIT FINANCIAL TRUST 8.375 SER B (NY: )

Historical Prices

Sections

Services