Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RAIT FINANCIAL TRUST 7.75 SER A CUM REEDML (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 23.62 23.80 23.61 23.80 2,400 +0.00(+0.00%)
May 30, 2006 23.80 23.80 23.62 23.80 900 -0.45(-1.86%)
May 26, 2006 24.12 24.25 24.12 24.25 1,000 +0.14(+0.58%)
May 25, 2006 24.00 24.11 24.00 24.11 5,000 +0.06(+0.25%)
May 24, 2006 24.05 24.05 24.05 24.05 200 -0.05(-0.21%)
May 23, 2006 24.30 24.40 24.10 24.10 2,400 -0.25(-1.03%)
May 22, 2006 24.48 24.48 24.35 24.35 300 +0.15(+0.62%)
May 19, 2006 24.10 24.20 24.10 24.20 1,400 +0.00(+0.00%)
May 18, 2006 24.20 24.20 24.20 24.20 200 -0.03(-0.12%)
May 17, 2006 24.10 24.23 24.10 24.23 1,100 -0.02(-0.08%)
May 16, 2006 24.25 24.25 24.25 24.25 100 +0.15(+0.62%)
May 15, 2006 24.20 24.20 24.10 24.10 400 +0.00(+0.00%)
May 12, 2006 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
May 11, 2006 24.10 24.10 24.10 24.10 300 -0.10(-0.41%)
May 10, 2006 24.10 24.20 23.95 24.20 3,000 +0.05(+0.21%)
May 09, 2006 24.00 24.15 24.00 24.15 900 +0.23(+0.96%)
May 08, 2006 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
May 05, 2006 24.00 24.00 23.92 23.92 2,300 -0.08(-0.33%)
May 04, 2006 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
May 03, 2006 24.00 24.00 24.00 24.00 4,500 +0.00(+0.00%)
May 02, 2006 24.00 24.00 24.00 24.00 1,600 +0.05(+0.21%)
May 01, 2006 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Apr 28, 2006 23.95 23.95 23.95 23.95 0 -0.01(-0.04%)
Apr 27, 2006 23.96 23.96 23.96 23.96 100 +0.00(+0.00%)
Apr 26, 2006 24.00 24.00 23.95 23.96 5,800 -0.14(-0.58%)
Apr 25, 2006 24.25 24.25 24.10 24.10 700 -0.15(-0.62%)
Apr 24, 2006 24.24 24.25 24.24 24.25 600 +0.05(+0.21%)
Apr 21, 2006 24.20 24.20 24.20 24.20 200 +0.20(+0.83%)
Apr 20, 2006 24.00 24.00 24.00 24.00 200 +0.08(+0.33%)
Apr 19, 2006 24.05 24.05 23.92 23.92 1,300 -0.13(-0.54%)
Apr 18, 2006 24.19 24.20 24.05 24.05 4,100 -0.05(-0.21%)
Apr 17, 2006 24.24 24.24 24.10 24.10 2,200 +0.00(+0.00%)
Apr 13, 2006 24.00 24.10 24.09 24.10 300 +0.10(+0.42%)
Apr 12, 2006 24.10 24.15 24.00 24.00 3,100 -0.12(-0.50%)
Apr 11, 2006 24.12 24.12 24.12 24.12 100 -0.02(-0.08%)
Apr 10, 2006 24.15 24.15 24.14 24.14 700 -0.10(-0.41%)
Apr 07, 2006 24.20 24.24 24.20 24.24 2,100 +0.08(+0.33%)
Apr 06, 2006 24.25 24.25 24.15 24.16 3,400 -0.34(-1.39%)
Apr 05, 2006 24.20 24.50 24.20 24.50 2,500 +0.30(+1.24%)
Apr 04, 2006 24.30 24.30 24.13 24.20 1,600 +0.07(+0.29%)
Apr 03, 2006 24.25 24.25 24.10 24.13 1,100 -0.16(-0.66%)
Mar 31, 2006 24.30 24.30 24.29 24.29 300 -0.11(-0.45%)
Mar 30, 2006 24.40 24.40 24.40 24.40 0 +0.00(+0.00%)
Mar 29, 2006 24.48 24.48 24.40 24.40 1,000 +0.10(+0.41%)
Mar 28, 2006 24.40 24.50 24.30 24.30 1,600 +0.01(+0.04%)
Mar 27, 2006 24.55 24.55 24.28 24.29 3,200 -0.06(-0.25%)
Mar 24, 2006 24.43 24.44 24.35 24.35 700 +0.00(+0.00%)
Mar 21, 2006 24.33 24.50 24.31 24.35 2,200 -0.05(-0.20%)
Mar 20, 2006 24.55 24.55 24.40 24.40 600 -0.15(-0.61%)
Mar 17, 2006 24.33 24.55 24.33 24.55 1,300 +0.00(+0.00%)
Mar 16, 2006 24.55 24.55 24.55 24.55 600 +0.20(+0.82%)
Mar 15, 2006 24.60 24.60 24.35 24.35 1,300 -0.45(-1.81%)
Mar 14, 2006 24.30 24.80 24.30 24.80 13,700 +0.28(+1.14%)
Mar 13, 2006 24.55 24.60 24.38 24.52 3,100 -0.03(-0.12%)
Mar 10, 2006 24.84 24.84 24.55 24.55 900 -0.29(-1.17%)
Mar 09, 2006 24.84 24.84 24.84 24.84 200 +0.04(+0.16%)
Mar 08, 2006 24.55 24.80 24.45 24.80 1,900 +0.05(+0.20%)
Mar 07, 2006 24.75 24.75 24.70 24.75 50,900 +0.00(+0.00%)
Mar 06, 2006 24.75 24.75 24.75 24.75 1,200 +0.15(+0.61%)
Mar 03, 2006 24.55 24.60 24.55 24.60 1,300 -0.15(-0.61%)
Mar 02, 2006 24.75 24.75 24.50 24.75 2,100 +0.25(+1.02%)
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.