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, 2007 25.22 25.22 25.00 25.00 1,300 -0.02(-0.08%)
May 30, 2007 25.15 25.15 24.82 25.02 6,000 -0.58(-2.27%)
May 29, 2007 25.45 25.60 25.45 25.60 4,700 +0.25(+0.99%)
May 25, 2007 25.70 25.70 25.25 25.35 2,700 -0.15(-0.59%)
May 24, 2007 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
May 23, 2007 25.30 25.50 25.30 25.50 2,100 +0.00(+0.00%)
May 22, 2007 25.50 25.50 25.50 25.50 100 +0.10(+0.39%)
May 21, 2007 25.40 25.40 25.40 25.40 2,200 -0.10(-0.39%)
May 18, 2007 25.50 25.50 25.50 25.50 4,200 +0.10(+0.39%)
May 17, 2007 25.40 25.45 25.20 25.40 4,100 -0.10(-0.39%)
May 16, 2007 25.30 25.50 25.30 25.50 1,700 +0.15(+0.59%)
May 15, 2007 25.50 25.50 25.35 25.35 3,400 -0.15(-0.59%)
May 14, 2007 25.50 25.50 25.50 25.50 100 +0.20(+0.79%)
May 11, 2007 25.40 25.50 25.30 25.30 1,600 +0.02(+0.08%)
May 10, 2007 25.30 25.30 25.28 25.28 2,100 -0.02(-0.08%)
May 09, 2007 25.30 25.30 25.30 25.30 400 +0.05(+0.20%)
May 08, 2007 25.25 25.25 25.25 25.25 3,500 +0.05(+0.20%)
May 07, 2007 24.90 25.51 24.90 25.20 2,300 +0.30(+1.20%)
May 04, 2007 25.00 25.00 24.85 24.90 3,800 +0.02(+0.08%)
May 03, 2007 24.88 24.88 24.88 24.88 100 -0.12(-0.48%)
May 02, 2007 24.95 25.00 24.80 25.00 1,800 +0.03(+0.12%)
May 01, 2007 24.97 24.97 24.77 24.97 1,800 -0.13(-0.52%)
Apr 30, 2007 25.00 25.20 25.00 25.10 3,400 +0.28(+1.13%)
Apr 27, 2007 24.95 25.00 24.82 24.82 1,300 +0.07(+0.28%)
Apr 26, 2007 24.75 24.75 24.75 24.75 1,400 -0.20(-0.80%)
Apr 25, 2007 24.81 24.95 24.50 24.95 1,700 -0.06(-0.24%)
Apr 24, 2007 24.81 25.01 24.81 25.01 1,000 +0.11(+0.44%)
Apr 23, 2007 25.10 25.10 24.82 24.90 1,700 -0.08(-0.32%)
Apr 20, 2007 25.00 25.00 24.98 24.98 1,000 -0.02(-0.08%)
Apr 19, 2007 25.00 25.00 24.95 25.00 3,200 +0.00(+0.00%)
Apr 18, 2007 24.97 25.00 24.97 25.00 900 +0.00(+0.00%)
Apr 17, 2007 25.00 25.00 24.83 25.00 2,700 +0.12(+0.48%)
Apr 16, 2007 24.90 24.95 24.88 24.88 1,300 +0.03(+0.12%)
Apr 13, 2007 24.80 24.85 24.80 24.85 200 -0.08(-0.32%)
Apr 12, 2007 24.95 25.00 24.90 24.93 1,700 +0.34(+1.38%)
Apr 11, 2007 24.68 24.75 24.59 24.59 2,300 -0.09(-0.36%)
Apr 10, 2007 24.50 24.69 24.50 24.68 4,300 +0.04(+0.16%)
Apr 09, 2007 24.65 24.65 24.64 24.64 900 -0.11(-0.44%)
Apr 05, 2007 24.75 24.75 24.74 24.75 1,200 +0.13(+0.53%)
Apr 04, 2007 24.84 24.84 24.50 24.62 6,200 -0.37(-1.48%)
Apr 03, 2007 24.85 24.99 24.85 24.99 2,700 +0.29(+1.17%)
Apr 02, 2007 24.85 24.85 24.70 24.70 700 -0.30(-1.20%)
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%)
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.