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 (%)
May 31, 2006 24.80 25.00 24.80 25.00 3,600 +0.20(+0.81%)
May 30, 2006 24.84 24.92 24.80 24.80 5,700 -0.20(-0.80%)
May 26, 2006 25.00 25.08 25.00 25.00 2,100 -0.08(-0.32%)
May 25, 2006 25.10 25.10 25.02 25.08 3,300 +0.01(+0.04%)
May 24, 2006 25.08 25.08 24.51 25.07 2,700 +0.22(+0.89%)
May 23, 2006 25.03 25.09 24.81 24.85 2,600 -0.15(-0.60%)
May 22, 2006 25.26 25.26 24.97 25.00 6,900 -0.45(-1.77%)
May 19, 2006 24.95 25.45 24.88 25.45 4,100 +0.40(+1.60%)
May 18, 2006 25.01 25.05 25.01 25.05 1,800 +0.00(+0.00%)
May 17, 2006 25.20 25.20 25.05 25.05 1,600 -0.25(-0.99%)
May 16, 2006 25.30 25.30 25.30 25.30 200 +0.05(+0.20%)
May 15, 2006 25.25 25.25 25.25 25.25 100 +0.00(+0.00%)
May 12, 2006 25.00 25.25 25.00 25.25 2,400 +0.00(+0.00%)
May 11, 2006 25.00 25.25 25.00 25.25 500 +0.15(+0.60%)
May 10, 2006 25.10 25.10 25.10 25.10 100 +0.10(+0.40%)
May 09, 2006 25.05 25.20 25.00 25.00 3,200 +0.00(+0.00%)
May 08, 2006 25.01 25.24 24.95 25.00 4,000 -0.25(-0.99%)
May 05, 2006 25.25 25.25 25.25 25.25 500 +0.13(+0.52%)
May 04, 2006 25.12 25.12 25.12 25.12 400 +0.02(+0.08%)
May 03, 2006 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
May 02, 2006 25.30 25.30 25.10 25.10 900 -0.05(-0.20%)
May 01, 2006 25.15 25.15 25.15 25.15 600 +0.00(+0.00%)
Apr 28, 2006 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Apr 27, 2006 25.15 25.15 25.15 25.15 1,400 -0.05(-0.20%)
Apr 26, 2006 25.16 25.20 25.15 25.20 1,200 +0.00(+0.00%)
Apr 25, 2006 25.25 25.25 25.20 25.20 1,200 -0.05(-0.20%)
Apr 24, 2006 25.26 25.26 25.25 25.25 800 -0.08(-0.32%)
Apr 21, 2006 25.33 25.33 25.33 25.33 200 +0.08(+0.32%)
Apr 20, 2006 25.25 25.25 25.25 25.25 200 -0.15(-0.59%)
Apr 19, 2006 25.22 25.40 25.22 25.40 2,300 +0.12(+0.47%)
Apr 18, 2006 25.35 25.35 25.28 25.28 1,400 +0.03(+0.12%)
Apr 17, 2006 25.33 25.33 25.25 25.25 600 -0.10(-0.39%)
Apr 13, 2006 25.22 25.35 25.35 25.35 1,000 +0.13(+0.52%)
Apr 12, 2006 25.22 25.22 25.22 25.22 100 -0.08(-0.32%)
Apr 11, 2006 25.30 25.30 25.30 25.30 1,200 +0.10(+0.40%)
Apr 10, 2006 25.20 25.20 25.20 25.20 200 -0.01(-0.04%)
Apr 07, 2006 25.30 25.35 25.21 25.21 2,000 -0.09(-0.36%)
Apr 06, 2006 25.30 25.30 25.30 25.30 200 +0.05(+0.20%)
Apr 05, 2006 25.26 25.26 25.25 25.25 2,500 -0.15(-0.59%)
Apr 04, 2006 25.40 25.40 25.40 25.40 100 +0.13(+0.51%)
Apr 03, 2006 25.45 25.45 25.27 25.27 2,100 -0.18(-0.71%)
Mar 31, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Mar 30, 2006 25.45 25.45 25.45 25.45 600 +0.04(+0.16%)
Mar 29, 2006 25.50 25.53 25.41 25.41 300 -0.04(-0.16%)
Mar 28, 2006 25.50 25.50 25.45 25.45 1,600 +0.02(+0.08%)
Mar 27, 2006 25.43 25.43 25.43 25.43 300 +0.02(+0.08%)
Mar 24, 2006 25.40 25.41 25.40 25.41 600 +0.13(+0.51%)
Mar 21, 2006 25.27 25.40 25.27 25.28 1,800 +0.08(+0.32%)
Mar 20, 2006 25.27 25.27 25.20 25.20 2,400 -0.07(-0.28%)
Mar 17, 2006 25.23 25.35 25.23 25.27 700 +0.06(+0.24%)
Mar 16, 2006 25.21 25.21 25.21 25.21 100 +0.01(+0.04%)
Mar 15, 2006 25.20 25.20 25.20 25.20 900 +0.00(+0.00%)
Mar 14, 2006 25.20 25.20 25.20 25.20 100 +0.00(+0.00%)
Mar 13, 2006 25.35 25.35 25.20 25.20 800 -0.10(-0.40%)
Mar 10, 2006 25.20 25.30 25.17 25.30 400 +0.00(+0.00%)
Mar 09, 2006 25.35 25.35 25.30 25.30 1,500 -0.10(-0.39%)
Mar 08, 2006 25.40 25.40 25.40 25.40 1,000 +0.00(+0.00%)
Mar 07, 2006 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Mar 06, 2006 25.40 25.40 25.40 25.40 400 +0.05(+0.20%)
Mar 03, 2006 25.35 25.35 25.35 25.35 0 +0.00(+0.00%)
Mar 02, 2006 25.35 25.35 25.35 25.35 0 +0.00(+0.00%)
Mar 01, 2006 25.20 25.35 25.20 25.35 500 -0.05(-0.20%)
Feb 28, 2006 25.30 25.40 25.20 25.40 1,600 +0.10(+0.40%)
Feb 27, 2006 25.34 25.34 25.30 25.30 1,200 -0.38(-1.48%)
Feb 24, 2006 25.73 25.75 25.68 25.68 1,800 -0.02(-0.08%)
Feb 23, 2006 25.70 25.70 25.65 25.70 1,400 -0.05(-0.19%)
Feb 22, 2006 25.60 25.75 25.60 25.75 2,000 +0.15(+0.59%)
Feb 21, 2006 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Feb 17, 2006 25.55 25.60 25.50 25.60 1,500 +0.05(+0.20%)
Feb 15, 2006 25.58 25.58 25.55 25.55 900 +0.03(+0.12%)
Feb 14, 2006 25.52 25.52 25.52 25.52 1,500 +0.00(+0.00%)
Feb 13, 2006 25.50 25.60 25.50 25.52 2,300 +0.02(+0.08%)
Feb 10, 2006 25.45 25.50 25.45 25.50 900 +0.00(+0.00%)
Feb 09, 2006 25.50 25.50 25.50 25.50 200 -0.05(-0.20%)
Feb 08, 2006 25.50 25.55 25.50 25.55 1,300 +0.12(+0.47%)
Feb 07, 2006 25.45 25.45 25.43 25.43 200 -0.02(-0.08%)
Feb 06, 2006 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Feb 03, 2006 25.45 25.45 25.45 25.45 1,000 +0.07(+0.28%)
Feb 02, 2006 25.45 25.45 25.38 25.38 2,100 +0.13(+0.51%)
Feb 01, 2006 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
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%)
Nov 01, 2005 25.30 25.38 25.30 25.30 1,300 -0.01(-0.04%)
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.