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 11, 2018 8.660 8.660 8.660 0 -3.79(-30.45%)
May 10, 2018 12.60 12.60 12.45 12.45 1,965 -0.15(-1.18%)
May 09, 2018 12.20 12.61 12.08 12.60 4,794 +0.35(+2.86%)
May 08, 2018 11.80 12.25 11.77 12.25 3,800 -0.10(-0.81%)
May 07, 2018 12.04 12.35 11.97 12.35 4,142 +0.43(+3.57%)
May 04, 2018 12.18 12.30 11.92 11.92 2,160 +0.16(+1.35%)
May 02, 2018 11.77 11.77 11.77 0 -0.23(-1.90%)
May 01, 2018 12.39 12.43 11.50 11.99 9,455 -0.16(-1.29%)
Apr 30, 2018 12.01 12.16 12.01 12.15 1,500 -0.10(-0.81%)
Apr 27, 2018 12.10 12.45 12.00 12.25 1,747 +0.24(+2.00%)
Apr 26, 2018 12.50 12.50 12.01 12.01 1,600 -0.15(-1.24%)
Apr 25, 2018 12.57 12.57 12.16 12.16 1,100 -0.40(-3.18%)
Apr 24, 2018 12.53 12.56 12.53 12.56 1,413 -0.28(-2.18%)
Apr 23, 2018 12.84 12.84 12.84 12.84 100 -0.20(-1.57%)
Apr 20, 2018 13.04 13.04 13.04 13.04 414 +0.23(+1.81%)
Apr 19, 2018 12.66 12.81 12.63 12.81 741 +0.31(+2.46%)
Apr 18, 2018 13.07 13.14 12.51 12.51 3,460 +0.01(+0.04%)
Apr 17, 2018 12.68 12.89 12.50 12.50 12,128 +0.20(+1.63%)
Apr 16, 2018 11.79 12.55 11.79 12.30 6,297 +0.30(+2.50%)
Apr 13, 2018 11.39 12.00 11.39 12.00 10,196 +0.80(+7.14%)
Apr 12, 2018 11.11 11.66 11.11 11.20 6,960 -0.20(-1.75%)
Apr 11, 2018 11.60 11.65 11.33 11.40 2,600 -0.15(-1.30%)
Apr 10, 2018 11.00 11.76 10.81 11.55 47,390 +0.62(+5.67%)
Apr 09, 2018 10.25 11.00 10.25 10.93 12,357 +0.70(+6.84%)
Apr 06, 2018 10.15 10.53 10.05 10.23 27,960 +0.18(+1.78%)
Apr 05, 2018 10.50 10.50 10.02 10.05 1,362 -0.05(-0.49%)
Apr 04, 2018 10.20 10.50 10.10 10.10 6,752 -0.27(-2.60%)
Apr 03, 2018 10.21 10.71 10.17 10.37 4,098 +0.02(+0.19%)
Apr 02, 2018 11.00 11.07 10.05 10.35 26,805 -0.25(-2.36%)
Mar 29, 2018 10.60 10.60 10.60 0 +0.10(+0.95%)
Mar 28, 2018 10.20 10.71 9.950 10.50 18,073 +0.50(+5.00%)
Mar 27, 2018 10.00 10.24 10.00 10.00 18,000 +0.00(+0.00%)
Mar 26, 2018 10.75 10.75 10.04 10.00 3,948 -0.01(-0.10%)
Mar 23, 2018 10.50 10.50 10.01 10.01 600 -0.14(-1.38%)
Mar 22, 2018 10.34 10.84 10.03 10.15 2,770 -0.55(-5.14%)
Mar 21, 2018 10.53 10.90 10.28 10.70 13,274 +0.22(+2.10%)
Mar 20, 2018 10.71 10.90 10.27 10.48 4,971 -0.16(-1.50%)
Mar 19, 2018 10.81 10.81 9.530 10.64 22,137 -0.08(-0.75%)
Mar 16, 2018 10.72 11.36 10.26 10.72 12,784 -0.28(-2.55%)
Mar 15, 2018 12.04 12.05 10.98 11.00 7,715 -1.15(-9.47%)
Mar 14, 2018 11.58 12.63 11.58 12.15 15,569 +0.57(+4.92%)
Mar 13, 2018 7.710 11.58 7.710 11.58 97,762 +4.06(+53.99%)
Mar 12, 2018 6.600 7.560 6.600 7.520 8,023 +0.96(+14.67%)
Mar 09, 2018 6.432 6.680 6.400 6.558 2,750 +0.08(+1.22%)
Mar 08, 2018 6.460 6.625 6.400 6.479 7,048 +0.02(+0.25%)
Mar 07, 2018 6.647 6.463 2,932 +0.06(+0.98%)
Mar 06, 2018 7.280 7.280 6.400 6.400 5,288 -0.56(-8.04%)
Mar 05, 2018 6.570 6.960 6.432 6.960 6,913 +0.32(+4.82%)
Mar 02, 2018 6.250 6.800 6.250 6.640 11,188 +0.20(+3.15%)
Mar 01, 2018 6.600 6.600 6.210 6.437 20,004 -0.32(-4.78%)
Feb 28, 2018 7.200 7.410 6.600 6.760 79,361 -0.65(-8.77%)
Feb 27, 2018 7.340 7.500 6.700 7.410 60,635 +0.02(+0.27%)
Feb 26, 2018 8.690 9.100 6.530 7.390 152,868 -1.36(-15.54%)
Feb 23, 2018 9.042 9.255 8.242 8.750 22,538 -0.32(-3.53%)
Feb 22, 2018 7.810 9.220 7.810 9.070 27,765 +1.27(+16.28%)
Feb 21, 2018 12.51 12.51 7.495 7.800 84,606 -8.60(-52.44%)
Feb 20, 2018 16.36 16.52 16.30 16.40 10,974 +0.32(+2.02%)
Feb 16, 2018 16.08 16.08 16.08 0 +0.33(+2.06%)
Feb 15, 2018 15.97 16.00 15.40 15.75 16,519 +0.62(+4.10%)
Feb 14, 2018 16.00 16.00 15.13 15.13 7,136 -1.17(-7.18%)
Feb 13, 2018 16.73 16.73 15.62 16.30 6,330 -0.60(-3.55%)
Feb 12, 2018 17.62 17.62 16.51 16.90 1,560 -0.10(-0.59%)
Feb 09, 2018 17.20 17.20 16.80 17.00 4,682 -0.20(-1.16%)
Feb 08, 2018 17.26 17.26 17.19 17.20 866 -0.06(-0.35%)
Feb 07, 2018 16.95 17.27 16.95 17.26 9,877 +0.34(+2.03%)
Feb 06, 2018 17.18 17.23 16.69 16.92 11,001 +0.17(+0.99%)
Feb 05, 2018 16.97 16.75 16.75 4,405 -0.22(-1.30%)
Feb 02, 2018 18.00 18.00 16.83 16.97 12,868 -0.92(-5.14%)
Feb 01, 2018 17.60 18.08 17.58 17.89 11,430 +0.40(+2.29%)
Jan 31, 2018 17.00 17.73 17.00 17.49 6,786 +0.49(+2.88%)
Jan 30, 2018 17.09 17.75 17.09 17.00 3,530 -0.24(-1.39%)
Jan 29, 2018 17.00 17.30 16.85 17.24 7,963 +0.47(+2.80%)
Jan 26, 2018 16.41 16.77 16.40 16.77 17,322 +0.34(+2.07%)
Jan 25, 2018 16.48 16.60 16.15 16.43 2,489 +0.03(+0.18%)
Jan 24, 2018 15.85 16.62 15.80 16.40 5,113 +0.58(+3.67%)
Jan 23, 2018 14.56 16.16 14.39 15.82 22,695 +1.44(+10.01%)
Jan 22, 2018 14.20 14.88 14.17 14.38 7,758 +0.19(+1.31%)
Jan 19, 2018 14.10 14.26 14.10 14.19 6,883 +0.13(+0.96%)
Jan 18, 2018 13.90 14.08 13.80 14.06 7,059 +0.26(+1.88%)
Jan 17, 2018 13.92 13.99 13.75 13.80 7,582 -0.10(-0.71%)
Jan 16, 2018 13.20 14.07 13.20 13.90 7,490 +0.89(+6.83%)
Jan 12, 2018 13.01 13.01 13.01 0 -0.41(-3.06%)
Jan 11, 2018 13.27 13.42 13.21 13.42 2,461 +0.00(+0.03%)
Jan 10, 2018 13.42 210 +0.28(+2.10%)
Jan 09, 2018 13.09 13.50 12.82 13.14 5,192 +0.35(+2.74%)
Jan 08, 2018 13.40 13.56 12.76 12.79 10,451 -0.57(-4.28%)
Jan 05, 2018 13.50 13.50 12.94 13.36 5,564 -0.07(-0.54%)
Jan 04, 2018 13.41 13.52 12.88 13.44 736 +0.37(+2.83%)
Jan 03, 2018 13.29 13.41 13.07 13.07 5,902 -0.33(-2.49%)
Jan 02, 2018 13.06 13.60 13.06 13.40 27,834 +0.81(+6.45%)
Dec 29, 2017 12.59 12.59 12.59 0 -0.10(-0.81%)
Dec 28, 2017 12.55 12.69 12.35 12.69 14,632 +0.20(+1.60%)
Dec 27, 2017 12.61 12.61 12.36 12.49 2,969 -0.16(-1.30%)
Dec 26, 2017 12.63 12.85 12.29 12.65 8,961 -0.04(-0.30%)
Dec 22, 2017 12.80 12.80 12.69 12.69 2,423 -0.07(-0.52%)
Dec 21, 2017 12.82 12.90 12.73 12.76 4,974 -0.04(-0.31%)
Dec 20, 2017 13.14 13.14 12.79 12.80 6,591 -0.35(-2.65%)
Dec 19, 2017 12.95 13.15 12.93 13.15 7,626 +0.05(+0.37%)
Dec 18, 2017 12.85 13.25 12.85 13.10 6,892 +0.04(+0.31%)
Dec 15, 2017 12.90 13.10 12.90 13.06 3,200 +0.13(+1.01%)
Dec 14, 2017 13.00 13.20 12.92 12.93 5,627 -0.07(-0.57%)
Dec 13, 2017 13.42 13.42 13.00 13.00 12,092 -0.26(-1.93%)
Dec 12, 2017 12.71 13.30 12.67 13.26 12,900 +0.38(+2.91%)
Dec 11, 2017 12.90 13.06 12.66 12.88 10,530 -0.12(-0.88%)
Dec 08, 2017 12.60 13.12 12.60 13.00 15,875 +0.30(+2.36%)
Dec 07, 2017 12.40 12.76 12.40 12.70 3,378 -0.01(-0.09%)
Dec 06, 2017 12.68 12.95 12.45 12.71 24,034 +0.31(+2.51%)
Dec 05, 2017 12.67 12.70 12.38 12.40 4,991 -0.46(-3.58%)
Dec 04, 2017 12.41 13.18 12.41 12.86 5,668 +0.12(+0.94%)
Dec 01, 2017 12.81 12.81 11.67 12.74 62,864 -0.42(-3.19%)
Nov 30, 2017 12.83 13.27 12.83 13.16 9,408 -0.58(-4.22%)
Nov 29, 2017 13.34 13.78 13.34 13.74 6,298 +0.20(+1.48%)
Nov 28, 2017 13.62 13.71 13.45 13.54 9,816 +0.17(+1.27%)
Nov 27, 2017 13.74 13.94 13.32 13.37 21,959 -0.34(-2.47%)
Nov 24, 2017 13.71 13.71 13.71 13.71 1,186 +0.16(+1.17%)
Nov 22, 2017 13.37 13.55 13.20 13.55 7,181 +0.05(+0.37%)
Nov 21, 2017 13.60 13.74 13.50 13.50 3,536 -0.14(-1.03%)
Nov 20, 2017 13.45 14.07 13.15 13.64 7,179 +0.35(+2.63%)
Nov 17, 2017 13.43 13.45 13.29 13.29 2,600 -0.06(-0.45%)
Nov 16, 2017 13.41 13.73 13.34 13.35 5,892 -0.06(-0.45%)
Nov 15, 2017 13.13 13.41 13.13 13.41 2,900 +0.24(+1.82%)
Nov 14, 2017 13.07 14.03 13.01 13.17 22,854 -0.09(-0.68%)
Nov 13, 2017 13.10 13.37 12.88 13.26 9,372 +0.46(+3.59%)
Nov 10, 2017 12.83 12.86 12.51 12.80 2,008 +0.02(+0.16%)
Nov 09, 2017 12.60 13.01 12.28 12.78 20,679 -0.10(-0.78%)
Nov 08, 2017 13.25 13.51 12.50 12.88 13,174 -0.67(-4.94%)
Nov 07, 2017 13.70 14.11 13.21 13.55 35,726 -0.15(-1.09%)
Nov 06, 2017 13.78 13.78 13.16 13.70 13,082 +0.08(+0.62%)
Nov 03, 2017 13.50 13.84 13.20 13.62 20,173 +0.23(+1.76%)
Nov 02, 2017 14.00 14.10 12.56 13.38 33,790 -0.13(-0.96%)
Nov 01, 2017 13.65 14.31 13.50 13.51 4,613 -0.14(-1.03%)
Oct 31, 2017 13.72 13.72 13.50 13.65 24,332 -0.13(-0.98%)
Oct 30, 2017 13.70 14.04 13.70 13.78 1,592 -0.73(-5.01%)
Oct 27, 2017 13.62 14.51 13.62 14.51 400 +0.73(+5.31%)
Oct 26, 2017 13.68 13.93 13.63 13.78 12,281 +0.18(+1.32%)
Oct 25, 2017 13.50 13.64 13.49 13.60 16,360 +0.00(+0.00%)
Oct 24, 2017 13.50 13.62 13.35 13.60 20,123 +0.05(+0.37%)
Oct 23, 2017 13.60 13.60 13.20 13.55 16,491 -0.05(-0.37%)
Oct 20, 2017 13.55 14.01 13.25 13.60 44,350 +0.34(+2.56%)
Oct 19, 2017 14.18 14.29 13.26 13.26 7,087 -0.62(-4.47%)
Oct 18, 2017 13.33 14.20 12.88 13.88 43,493 +0.95(+7.35%)
Oct 17, 2017 13.46 13.69 12.93 12.93 42,009 -0.50(-3.72%)
Oct 16, 2017 14.19 14.54 13.36 13.43 17,784 -0.57(-4.07%)
Oct 13, 2017 14.32 14.32 13.85 14.00 23,180 -0.46(-3.18%)
Oct 12, 2017 14.24 14.57 14.00 14.46 3,734 +0.06(+0.42%)
Oct 11, 2017 14.45 14.56 14.38 14.40 16,843 -0.01(-0.07%)
Oct 10, 2017 14.35 14.68 14.12 14.41 3,508 +0.14(+0.97%)
Oct 09, 2017 14.00 14.76 14.00 14.27 6,165 -0.09(-0.61%)
Oct 06, 2017 14.14 14.36 13.77 14.36 3,721 +0.14(+0.99%)
Oct 05, 2017 14.60 14.60 14.16 14.22 882 -0.09(-0.63%)
Oct 04, 2017 14.10 14.60 13.83 14.31 14,235 -0.11(-0.76%)
Oct 03, 2017 14.80 15.16 14.04 14.42 17,448 -0.56(-3.74%)
Oct 02, 2017 15.20 15.25 14.90 14.98 17,475 -0.19(-1.26%)
Sep 29, 2017 14.31 15.48 14.31 15.17 26,368 +0.88(+6.12%)
Sep 28, 2017 13.85 14.46 13.85 14.30 22,819 +0.32(+2.26%)
Sep 27, 2017 12.91 13.98 12.54 13.98 24,298 +1.07(+8.29%)
Sep 26, 2017 12.99 12.99 12.60 12.91 16,127 +0.43(+3.45%)
Sep 25, 2017 12.64 12.77 12.32 12.48 21,468 -0.22(-1.73%)
Sep 22, 2017 12.75 13.00 12.51 12.70 7,964 -0.31(-2.38%)
Sep 21, 2017 12.95 13.16 12.91 13.01 12,627 +0.13(+1.01%)
Sep 20, 2017 12.20 13.07 12.19 12.88 7,325 -0.07(-0.54%)
Sep 19, 2017 13.28 13.50 12.56 12.95 20,359 -0.32(-2.41%)
Sep 18, 2017 12.60 13.53 12.60 13.27 35,618 +0.64(+5.07%)
Sep 15, 2017 12.40 13.41 12.40 12.63 35,350 +0.23(+1.86%)
Sep 14, 2017 9.420 12.40 9.400 12.40 100,567 +2.58(+26.27%)
Sep 13, 2017 10.10 10.10 9.040 9.820 115,927 -0.67(-6.39%)
Sep 12, 2017 11.55 11.60 10.02 10.49 119,856 -1.07(-9.26%)
Sep 11, 2017 11.80 12.00 10.42 11.56 98,186 -0.20(-1.70%)
Sep 08, 2017 13.99 13.99 11.50 11.76 95,743 -2.46(-17.28%)
Sep 07, 2017 14.55 14.69 13.86 14.22 26,858 -0.56(-3.81%)
Sep 06, 2017 14.51 14.96 14.50 14.78 7,964 -0.00(-0.01%)
Sep 05, 2017 14.50 14.79 14.07 14.78 14,469 +0.05(+0.35%)
Sep 01, 2017 14.42 14.75 14.30 14.73 13,270 +0.12(+0.82%)
Aug 31, 2017 14.60 14.80 14.06 14.61 23,761 -0.19(-1.28%)
Aug 30, 2017 14.32 15.00 14.32 14.80 32,504 -0.03(-0.22%)
Aug 29, 2017 14.54 15.36 14.54 14.83 36,260 +0.03(+0.22%)
Aug 28, 2017 15.00 15.05 14.80 14.80 24,672 -0.22(-1.46%)
Aug 25, 2017 15.24 15.24 13.93 15.02 64,623 -0.18(-1.18%)
Aug 24, 2017 15.20 15.45 14.96 15.20 16,654 +0.10(+0.66%)
Aug 23, 2017 14.62 15.37 14.58 15.10 46,433 +0.30(+2.03%)
Aug 22, 2017 14.28 15.62 14.28 14.80 26,152 +0.35(+2.39%)
Aug 21, 2017 15.00 15.15 13.66 14.46 110,023 -1.04(-6.74%)
Aug 18, 2017 16.00 16.00 15.20 15.50 51,106 -0.45(-2.84%)
Aug 17, 2017 17.60 17.85 15.02 15.95 52,480 -1.67(-9.46%)
Aug 16, 2017 18.75 18.75 17.41 17.62 57,660 -1.29(-6.82%)
Aug 15, 2017 19.26 19.73 18.75 18.91 28,068 -0.61(-3.12%)
Aug 14, 2017 20.00 20.00 19.02 19.52 21,271 -0.08(-0.41%)
Aug 11, 2017 18.10 19.83 18.10 19.60 40,030 +1.40(+7.69%)
Aug 10, 2017 20.12 20.12 17.30 18.20 143,662 -2.08(-10.26%)
Aug 09, 2017 20.95 20.95 19.56 20.28 23,388 -1.07(-5.01%)
Aug 08, 2017 21.56 21.62 21.35 21.35 10,457 -0.09(-0.44%)
Aug 07, 2017 21.63 21.68 21.03 21.45 25,658 -0.27(-1.22%)
Aug 04, 2017 21.73 20.12 21.71 31,671 +0.69(+3.28%)
Aug 03, 2017 23.15 23.20 21.02 21.02 33,750 -2.18(-9.40%)
Aug 02, 2017 23.20 23.20 22.96 23.20 5,242 +0.10(+0.43%)
Aug 01, 2017 23.10 23.10 23.06 23.10 3,563 +0.03(+0.13%)
Jul 31, 2017 22.98 23.19 22.97 23.07 6,736 -0.18(-0.78%)
Jul 28, 2017 22.90 23.39 22.87 23.25 4,153 +0.35(+1.53%)
Jul 27, 2017 22.87 22.90 22.87 22.90 2,950 +0.03(+0.13%)
Jul 26, 2017 22.49 22.87 22.49 22.87 5,890 +0.32(+1.42%)
Jul 25, 2017 22.77 22.90 22.45 22.55 10,250 -0.35(-1.53%)
Jul 24, 2017 22.87 22.90 22.75 22.90 3,975 +0.09(+0.39%)
Jul 21, 2017 22.90 22.90 22.81 22.81 400 +0.15(+0.66%)
Jul 20, 2017 22.66 22.66 22.66 22.66 200 +0.09(+0.39%)
Jul 19, 2017 22.83 22.84 22.47 22.57 5,224 +0.01(+0.03%)
Jul 17, 2017 22.57 34 +0.13(+0.56%)
Jul 14, 2017 22.51 22.53 22.43 22.44 3,513 -0.06(-0.27%)
Jul 13, 2017 22.41 22.61 22.41 22.50 1,280 +0.09(+0.40%)
Jul 12, 2017 22.40 22.64 22.40 22.41 1,554 -0.04(-0.18%)
Jul 11, 2017 22.50 22.50 22.45 22.45 300 -0.25(-1.08%)
Jul 10, 2017 22.75 22.75 22.45 22.70 13,579 +0.23(+1.00%)
Jul 07, 2017 22.48 22.51 22.47 22.47 3,820 +0.00(+0.00%)
Jul 06, 2017 22.41 22.70 22.41 22.47 858 -0.22(-0.95%)
Jul 05, 2017 22.93 22.93 22.68 22.69 3,950 -0.24(-1.07%)
Jul 03, 2017 23.08 23.08 22.88 22.93 1,441 +0.03(+0.13%)
Jun 30, 2017 23.23 23.23 22.90 22.90 6,941 +0.00(+0.00%)
Jun 29, 2017 22.60 23.00 22.50 22.90 32,549 +0.19(+0.84%)
Jun 28, 2017 22.95 22.95 22.71 22.71 7,542 +0.20(+0.89%)
Jun 27, 2017 22.77 22.77 22.50 22.51 9,025 +0.01(+0.04%)
Jun 26, 2017 22.41 22.60 22.41 22.50 3,884 +0.53(+2.41%)
Jun 23, 2017 22.45 22.45 21.97 21.97 6,465 +0.09(+0.41%)
Jun 22, 2017 21.88 22.14 21.88 21.88 4,020 +0.01(+0.05%)
Jun 21, 2017 22.50 22.50 21.87 21.87 19,172 -0.63(-2.80%)
Jun 20, 2017 22.60 22.60 22.49 22.50 1,270 -0.25(-1.10%)
Jun 19, 2017 22.55 22.75 22.55 22.75 440 +0.21(+0.93%)
Jun 16, 2017 22.27 22.70 22.25 22.54 2,253 +0.31(+1.40%)
Jun 15, 2017 22.23 22.23 22.23 22.23 180 +0.00(+0.00%)
Jun 14, 2017 22.23 23.14 22.21 22.23 4,110 -0.20(-0.89%)
Jun 13, 2017 22.18 22.43 22.18 22.43 310 +0.38(+1.71%)
Jun 12, 2017 22.20 22.40 22.00 22.05 3,775 -0.15(-0.66%)
Jun 09, 2017 22.03 22.24 22.03 22.20 704 -0.04(-0.19%)
Jun 08, 2017 22.01 22.24 22.01 22.24 715 +0.25(+1.14%)
Jun 07, 2017 22.21 22.22 21.99 21.99 1,591 -0.28(-1.24%)
Jun 06, 2017 22.21 22.30 22.21 22.27 2,200 +0.11(+0.48%)
Jun 05, 2017 22.65 22.80 22.14 22.16 5,178 -0.60(-2.62%)
Jun 02, 2017 22.70 22.76 22.70 22.76 202 +0.17(+0.73%)
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.