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%)
Mar 01, 2006 24.50 24.65 24.50 24.50 700 -0.03(-0.12%)
Feb 28, 2006 24.70 24.53 24.50 24.53 300 -0.17(-0.69%)
Feb 27, 2006 24.71 24.71 24.47 24.70 2,000 -0.50(-1.98%)
Feb 24, 2006 25.10 25.20 25.05 25.20 3,500 +0.30(+1.20%)
Feb 23, 2006 25.00 25.03 24.90 24.90 2,200 -0.05(-0.20%)
Feb 22, 2006 24.90 24.95 24.90 24.95 6,200 +0.01(+0.04%)
Feb 21, 2006 25.00 25.05 24.94 24.94 600 -0.01(-0.04%)
Feb 17, 2006 24.77 24.95 24.75 24.95 2,000 +0.30(+1.22%)
Feb 15, 2006 24.66 24.75 24.65 24.65 52,900 -0.04(-0.16%)
Feb 14, 2006 24.65 24.85 24.65 24.69 1,800 -0.06(-0.24%)
Feb 13, 2006 24.75 24.75 24.75 24.75 1,000 +0.01(+0.04%)
Feb 10, 2006 24.55 24.74 24.55 24.74 1,200 +0.15(+0.61%)
Feb 09, 2006 24.60 24.75 24.59 24.59 1,700 -0.01(-0.04%)
Feb 08, 2006 24.56 24.61 24.56 24.60 2,700 -0.04(-0.16%)
Feb 07, 2006 24.65 24.65 24.59 24.64 1,000 -0.01(-0.04%)
Feb 06, 2006 24.60 24.65 24.60 24.65 700 +0.15(+0.61%)
Feb 03, 2006 24.45 24.50 24.40 24.50 2,800 +0.10(+0.41%)
Feb 02, 2006 24.45 24.45 24.30 24.40 4,400 +0.00(+0.00%)
Feb 01, 2006 24.40 24.40 24.40 24.40 200 +0.00(+0.00%)
Jan 31, 2006 24.41 24.41 24.40 24.40 600 -0.26(-1.05%)
Jan 30, 2006 24.66 24.66 24.66 24.66 300 +0.01(+0.04%)
Jan 27, 2006 24.33 24.70 24.33 24.65 1,800 +0.33(+1.36%)
Jan 26, 2006 24.32 24.32 24.32 24.32 500 -0.08(-0.33%)
Jan 25, 2006 24.30 24.40 24.30 24.40 600 +0.10(+0.41%)
Jan 24, 2006 24.20 24.30 24.20 24.30 700 +0.20(+0.83%)
Jan 23, 2006 24.10 24.10 24.10 24.10 200 -0.05(-0.21%)
Jan 20, 2006 24.30 24.30 24.15 24.15 400 -0.09(-0.37%)
Jan 19, 2006 24.30 24.30 24.24 24.24 300 -0.06(-0.25%)
Jan 18, 2006 24.30 24.30 24.30 24.30 40,100 +0.00(+0.00%)
Jan 17, 2006 24.25 24.30 24.25 24.30 600 +0.05(+0.21%)
Jan 13, 2006 24.15 24.25 24.15 24.25 300 +0.15(+0.62%)
Jan 12, 2006 24.15 24.15 24.10 24.10 400 -0.05(-0.21%)
Jan 11, 2006 24.15 24.15 24.15 24.15 700 +0.05(+0.21%)
Jan 10, 2006 24.10 24.10 24.10 24.10 300 -0.10(-0.41%)
Jan 09, 2006 24.25 24.25 24.05 24.20 900 +0.10(+0.41%)
Jan 06, 2006 24.20 24.20 24.10 24.10 2,900 +0.00(+0.00%)
Jan 05, 2006 24.10 24.10 24.10 24.10 1,000 +0.10(+0.42%)
Jan 04, 2006 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Jan 03, 2006 24.10 24.10 24.00 24.00 1,700 +0.00(+0.00%)
Dec 30, 2005 24.05 24.05 23.98 24.00 5,200 -0.18(-0.74%)
Dec 29, 2005 24.10 24.18 24.06 24.18 1,100 -0.07(-0.29%)
Dec 28, 2005 24.12 24.25 24.12 24.25 101,100 +0.10(+0.41%)
Dec 23, 2005 24.17 24.17 24.07 24.15 1,300 -0.01(-0.04%)
Dec 22, 2005 24.16 24.16 24.16 24.16 500 -0.12(-0.49%)
Dec 21, 2005 24.42 24.42 24.07 24.28 1,300 -0.02(-0.08%)
Dec 20, 2005 24.35 24.41 24.30 24.30 700 +0.00(+0.00%)
Dec 19, 2005 24.25 24.30 24.25 24.30 1,400 +0.05(+0.21%)
Dec 16, 2005 24.20 24.25 24.15 24.25 73,200 +0.11(+0.46%)
Dec 15, 2005 24.14 24.14 24.14 24.14 200 -0.06(-0.25%)
Dec 14, 2005 24.20 24.20 24.20 24.20 100 +0.00(+0.00%)
Dec 13, 2005 24.12 24.20 24.06 24.20 3,100 +0.08(+0.33%)
Dec 12, 2005 24.20 24.22 24.12 24.12 1,200 +0.03(+0.12%)
Dec 09, 2005 24.35 24.42 24.09 24.09 2,200 -0.16(-0.66%)
Dec 08, 2005 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Dec 07, 2005 24.10 24.25 24.10 24.25 900 +0.17(+0.71%)
Dec 06, 2005 24.15 24.15 24.08 24.08 800 -0.03(-0.12%)
Dec 05, 2005 24.37 24.37 24.11 24.11 2,300 -0.26(-1.07%)
Dec 02, 2005 24.45 24.45 24.37 24.37 1,900 -0.04(-0.16%)
Dec 01, 2005 24.45 24.45 24.37 24.41 600 +0.05(+0.20%)
Nov 30, 2005 24.45 24.45 24.36 24.36 600 -0.09(-0.36%)
Nov 29, 2005 24.37 24.49 24.37 24.45 1,600 -0.12(-0.49%)
Nov 25, 2005 24.57 24.57 24.57 24.57 100 +0.02(+0.08%)
Nov 23, 2005 24.58 24.58 24.51 24.55 4,800 -0.05(-0.20%)
Nov 22, 2005 24.60 24.60 24.60 24.60 1,000 -0.11(-0.45%)
Nov 21, 2005 24.65 24.71 24.65 24.71 700 +0.11(+0.45%)
Nov 18, 2005 24.60 24.60 24.60 24.60 100 +0.10(+0.41%)
Nov 17, 2005 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Nov 16, 2005 24.50 24.50 24.50 24.50 100 -0.10(-0.41%)
Nov 15, 2005 24.30 24.60 24.35 24.60 1,200 +0.20(+0.82%)
Nov 14, 2005 24.43 24.43 24.40 24.40 800 -0.13(-0.53%)
Nov 11, 2005 24.52 24.53 24.52 24.53 500 +0.00(+0.00%)
Nov 10, 2005 24.62 24.63 24.53 24.53 1,300 -0.07(-0.28%)
Nov 09, 2005 24.60 24.60 24.60 24.60 600 -0.01(-0.04%)
Nov 08, 2005 24.35 24.61 24.35 24.61 700 +0.16(+0.65%)
Nov 07, 2005 24.35 24.45 24.27 24.45 800 +0.10(+0.41%)
Nov 04, 2005 24.35 24.35 24.35 24.35 400 -0.10(-0.41%)
Nov 03, 2005 24.45 24.45 24.45 24.45 800 -0.03(-0.12%)
Nov 02, 2005 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Nov 01, 2005 24.50 24.50 24.48 24.48 700 -0.14(-0.57%)
Oct 31, 2005 24.60 24.62 24.60 24.62 200 +0.07(+0.29%)
Oct 28, 2005 24.56 24.56 24.55 24.55 300 -0.05(-0.20%)
Oct 27, 2005 24.55 24.65 24.50 24.60 2,200 -0.11(-0.45%)
Oct 26, 2005 24.71 24.71 24.71 24.71 200 +0.00(+0.00%)
Oct 25, 2005 24.60 24.71 24.60 24.71 2,300 +0.02(+0.08%)
Oct 24, 2005 24.70 24.70 24.69 24.69 800 -0.01(-0.04%)
Oct 21, 2005 24.69 24.70 24.69 24.70 700 +0.10(+0.41%)
Oct 20, 2005 24.55 24.60 24.55 24.60 1,200 +0.04(+0.14%)
Oct 19, 2005 24.60 24.65 24.57 24.57 2,000 -0.05(-0.22%)
Oct 18, 2005 24.62 24.62 24.62 24.62 200 -0.13(-0.53%)
Oct 17, 2005 24.55 24.75 24.55 24.75 1,900 -0.04(-0.16%)
Oct 14, 2005 24.80 24.80 24.79 24.79 500 -0.00(-0.02%)
Oct 13, 2005 24.75 24.79 24.75 24.79 700 +0.04(+0.18%)
Oct 12, 2005 24.90 24.90 24.75 24.75 1,700 -0.18(-0.72%)
Oct 11, 2005 25.09 25.09 24.93 24.93 1,900 -0.15(-0.60%)
Oct 10, 2005 25.01 25.08 25.01 25.08 700 +0.08(+0.32%)
Oct 07, 2005 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Oct 06, 2005 25.06 25.06 25.00 25.00 1,600 -0.10(-0.40%)
Oct 05, 2005 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Oct 04, 2005 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Oct 03, 2005 25.18 25.18 25.06 25.10 1,400 +0.05(+0.20%)
Sep 30, 2005 25.05 25.05 25.05 25.05 100 +0.00(+0.00%)
Sep 29, 2005 25.06 25.06 25.05 25.05 1,200 -0.03(-0.12%)
Sep 28, 2005 25.11 25.11 25.07 25.08 1,100 -0.22(-0.87%)
Sep 27, 2005 25.30 25.30 25.30 25.30 0 +0.00(+0.00%)
Sep 26, 2005 25.30 25.30 25.30 25.30 0 +0.00(+0.00%)
Sep 23, 2005 25.30 25.30 25.30 25.30 500 +0.24(+0.96%)
Sep 22, 2005 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Sep 21, 2005 25.06 25.06 25.06 25.06 800 -0.05(-0.20%)
Sep 20, 2005 25.11 25.11 25.11 25.11 0 +0.00(+0.00%)
Sep 19, 2005 25.11 25.11 25.11 25.11 0 +0.00(+0.00%)
Sep 16, 2005 25.12 25.12 25.06 25.11 4,100 -0.02(-0.08%)
Sep 15, 2005 25.13 25.13 25.13 25.13 100 +0.00(+0.00%)
Sep 14, 2005 25.13 25.30 25.13 25.13 6,800 -0.12(-0.48%)
Sep 13, 2005 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Sep 12, 2005 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Sep 09, 2005 25.25 25.25 25.25 25.25 8,000 +0.00(+0.00%)
Sep 08, 2005 25.05 25.25 25.05 25.25 700 +0.24(+0.96%)
Sep 07, 2005 25.01 25.01 25.01 25.01 0 +0.00(+0.00%)
Sep 06, 2005 25.05 25.05 25.01 25.01 400 -0.07(-0.28%)
Sep 02, 2005 25.05 25.10 25.05 25.08 1,600 +0.02(+0.08%)
Sep 01, 2005 25.25 25.25 25.06 25.06 6,100 -0.22(-0.87%)
Aug 31, 2005 25.31 25.31 25.15 25.28 6,100 -0.07(-0.28%)
Aug 30, 2005 25.75 25.75 25.35 25.35 4,800 -0.34(-1.32%)
Aug 29, 2005 25.69 25.69 25.69 25.69 0 +0.00(+0.00%)
Aug 26, 2005 25.85 25.85 25.69 25.69 5,400 +0.09(+0.35%)
Aug 25, 2005 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Aug 24, 2005 25.60 25.60 25.60 25.60 500 +0.15(+0.59%)
Aug 23, 2005 25.33 25.60 25.33 25.45 2,000 -0.13(-0.51%)
Aug 22, 2005 25.58 25.58 25.58 25.58 700 +0.18(+0.71%)
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.