Ready Capital Corporation RC
NYSE · Vereinigte Staaten · Finanzen
$1,11-0,05 (-4,31 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,11 | -4,56 % | $1,17 | $1,16 | $1,08 | 1,11M |
| 2026-09-30 | $1,16 | -6,45 % | $1,25 | $1,26 | $1,16 | 1,72M |
| 2026-09-29 | $1,24 | -4,62 % | $1,31 | $1,33 | $1,24 | 1,67M |
| 2026-09-28 | $1,30 | -2,26 % | $1,33 | $1,35 | $1,27 | 1,70M |
| 2026-09-25 | $1,33 | -4,32 % | $1,40 | $1,43 | $1,32 | 1,83M |
| 2026-09-24 | $1,39 | -4,79 % | $1,51 | $1,51 | $1,37 | 1,93M |
| 2026-09-23 | $1,46 | -12,05 % | $1,66 | $1,66 | $1,45 | 1,44M |
| 2026-09-22 | $1,66 | -0,60 % | $1,69 | $1,72 | $1,66 | 935,10K |
| 2026-09-21 | $1,67 | +0,60 % | $1,70 | $1,73 | $1,67 | 1,45M |
| 2026-09-18 | $1,66 | +1,84 % | $1,65 | $1,68 | $1,58 | 5,29M |
| 2026-09-17 | $1,63 | +3,16 % | $1,61 | $1,68 | $1,61 | 1,37M |
| 2026-09-16 | $1,58 | -1,25 % | $1,62 | $1,65 | $1,58 | 1,29M |
| 2026-09-15 | $1,60 | -1,84 % | $1,63 | $1,65 | $1,60 | 901,90K |
| 2026-09-14 | $1,63 | -0,61 % | $1,63 | $1,69 | $1,60 | 1,49M |
| 2026-09-11 | $1,64 | -1,20 % | $1,70 | $1,70 | $1,63 | 814,80K |
| 2026-09-10 | $1,66 | -1,78 % | $1,67 | $1,68 | $1,63 | 558,50K |
| 2026-09-09 | $1,69 | -1,17 % | $1,71 | $1,72 | $1,67 | 673,90K |
| 2026-09-08 | $1,71 | -2,29 % | $1,71 | $1,74 | $1,70 | 586,80K |
| 2026-09-04 | $1,75 | -0,57 % | $1,76 | $1,78 | $1,73 | 467,80K |
| 2026-09-03 | $1,76 | +0,57 % | $1,77 | $1,80 | $1,72 | 611,20K |
| 2026-09-02 | $1,75 | +3,55 % | $1,69 | $1,77 | $1,69 | 861,20K |
| 2026-09-01 | $1,69 | -4,52 % | $1,76 | $1,76 | $1,69 | 878,40K |
| 2026-08-31 | $1,77 | -3,28 % | $1,81 | $1,84 | $1,75 | 870,30K |
| 2026-08-28 | $1,83 | -1,08 % | $1,82 | $1,89 | $1,80 | 977,10K |
| 2026-08-27 | $1,85 | +0,54 % | $1,95 | $1,95 | $1,80 | 1,47M |
| 2026-08-26 | $1,84 | -7,54 % | $1,97 | $1,99 | $1,83 | 1,39M |
| 2026-08-25 | $1,99 | +5,29 % | $1,87 | $2,00 | $1,87 | 1,14M |
| 2026-08-24 | $1,89 | +0,53 % | $1,85 | $1,89 | $1,83 | 645,80K |
| 2026-08-21 | $1,88 | -1,05 % | $1,90 | $1,95 | $1,84 | 1,13M |
| 2026-08-20 | $1,90 | +7,95 % | $1,76 | $1,90 | $1,71 | 1,26M |
| 2026-08-19 | $1,76 | +4,14 % | $1,69 | $1,77 | $1,69 | 718,80K |
| 2026-08-18 | $1,69 | -0,59 % | $1,68 | $1,73 | $1,67 | 680,20K |
| 2026-08-17 | $1,70 | -8,11 % | $1,82 | $1,85 | $1,69 | 1,29M |
| 2026-08-14 | $1,85 | +3,93 % | $1,75 | $1,86 | $1,75 | 1,33M |
| 2026-08-13 | $1,78 | +1,71 % | $1,74 | $1,79 | $1,72 | 658,00K |
| 2026-08-12 | $1,75 | -2,23 % | $1,79 | $1,83 | $1,75 | 798,90K |
| 2026-08-11 | $1,79 | -3,24 % | $1,85 | $1,90 | $1,79 | 1,15M |
| 2026-08-10 | $1,85 | +8,19 % | $1,74 | $1,87 | $1,73 | 1,95M |
| 2026-08-07 | $1,71 | +10,32 % | $1,56 | $1,80 | $1,56 | 2,58M |
| 2026-08-06 | $1,55 | +0,65 % | $1,53 | $1,57 | $1,52 | 647,40K |
| 2026-08-05 | $1,54 | -3,14 % | $1,57 | $1,58 | $1,51 | 804,30K |
| 2026-08-04 | $1,59 | +3,92 % | $1,54 | $1,62 | $1,54 | 1,59M |
| 2026-08-03 | $1,53 | +6,99 % | $1,42 | $1,57 | $1,42 | 1,21M |
| 2026-07-31 | $1,43 | -1,38 % | $1,47 | $1,47 | $1,39 | 1,34M |
| 2026-07-30 | $1,45 | +0,69 % | $1,46 | $1,46 | $1,42 | 733,70K |
| 2026-07-29 | $1,44 | -0,69 % | $1,45 | $1,48 | $1,42 | 1,02M |
| 2026-07-28 | $1,45 | -1,36 % | $1,47 | $1,48 | $1,44 | 1,10M |
| 2026-07-27 | $1,47 | 0,00 % | $1,49 | $1,51 | $1,46 | 921,60K |
| 2026-07-24 | $1,47 | -0,68 % | $1,49 | $1,53 | $1,47 | 734,30K |
| 2026-07-23 | $1,48 | -2,63 % | $1,51 | $1,52 | $1,48 | 1,23M |
| 2026-07-22 | $1,52 | -1,30 % | $1,54 | $1,56 | $1,49 | 1,63M |
| 2026-07-21 | $1,54 | 0,00 % | $1,55 | $1,56 | $1,52 | 893,40K |
| 2026-07-20 | $1,54 | -0,65 % | $1,57 | $1,58 | $1,52 | 1,21M |
| 2026-07-17 | $1,55 | -5,49 % | $1,63 | $1,64 | $1,55 | 1,30M |
| 2026-07-16 | $1,64 | +1,23 % | $1,64 | $1,71 | $1,64 | 1,57M |
| 2026-07-15 | $1,62 | -0,61 % | $1,65 | $1,72 | $1,62 | 3,37M |
| 2026-07-14 | $1,63 | +1,24 % | $1,63 | $1,64 | $1,61 | 1,36M |
| 2026-07-13 | $1,61 | -2,42 % | $1,65 | $1,68 | $1,60 | 1,04M |
| 2026-07-10 | $1,65 | -2,94 % | $1,70 | $1,71 | $1,64 | 825,20K |
| 2026-07-09 | $1,70 | +3,66 % | $1,64 | $1,72 | $1,62 | 981,50K |
| 2026-07-08 | $1,64 | -2,38 % | $1,67 | $1,69 | $1,64 | 1,06M |
| 2026-07-07 | $1,68 | +1,20 % | $1,67 | $1,71 | $1,67 | 809,40K |
| 2026-07-06 | $1,66 | -7,26 % | $1,78 | $1,79 | $1,65 | 1,46M |
| 2026-07-02 | $1,79 | +0,56 % | $1,78 | $1,85 | $1,76 | 1,17M |
| 2026-07-01 | $1,78 | +1,71 % | $1,77 | $1,82 | $1,76 | 1,15M |
| 2026-06-30 | $1,75 | -0,57 % | $1,73 | $1,78 | $1,73 | 1,12M |
| 2026-06-29 | $1,76 | -1,12 % | $1,81 | $1,81 | $1,71 | 1,23M |
| 2026-06-26 | $1,78 | +2,89 % | $1,73 | $1,82 | $1,72 | 4,45M |
| 2026-06-25 | $1,73 | +1,17 % | $1,68 | $1,76 | $1,65 | 1,43M |
| 2026-06-24 | $1,71 | +1,79 % | $1,68 | $1,80 | $1,68 | 1,68M |
| 2026-06-23 | $1,68 | +5,00 % | $1,60 | $1,70 | $1,59 | 1,73M |
| 2026-06-22 | $1,60 | -8,57 % | $1,72 | $1,75 | $1,58 | 2,68M |
| 2026-06-18 | $1,75 | +5,42 % | $1,70 | $1,79 | $1,70 | 2,47M |
| 2026-06-17 | $1,66 | -0,60 % | $1,67 | $1,75 | $1,64 | 1,88M |
| 2026-06-16 | $1,67 | -2,91 % | $1,73 | $1,76 | $1,67 | 1,91M |
| 2026-06-15 | $1,72 | +1,78 % | $1,73 | $1,79 | $1,72 | 1,19M |
| 2026-06-12 | $1,69 | -2,87 % | $1,75 | $1,77 | $1,69 | 956,00K |
| 2026-06-11 | $1,74 | +4,82 % | $1,69 | $1,75 | $1,69 | 1,02M |
| 2026-06-10 | $1,66 | -1,19 % | $1,69 | $1,75 | $1,66 | 893,20K |
| 2026-06-09 | $1,68 | -2,89 % | $1,70 | $1,77 | $1,67 | 1,41M |
| 2026-06-08 | $1,73 | +1,17 % | $1,72 | $1,87 | $1,72 | 1,94M |
| 2026-06-05 | $1,71 | -0,58 % | $1,72 | $1,75 | $1,69 | 1,29M |
| 2026-06-04 | $1,72 | +10,26 % | $1,60 | $1,75 | $1,58 | 1,89M |
| 2026-06-03 | $1,56 | -6,02 % | $1,66 | $1,66 | $1,55 | 1,57M |
| 2026-06-02 | $1,66 | -0,60 % | $1,66 | $1,72 | $1,65 | 1,31M |
| 2026-06-01 | $1,67 | -6,18 % | $1,76 | $1,80 | $1,67 | 1,96M |
| 2026-05-29 | $1,78 | -1,11 % | $1,80 | $1,83 | $1,77 | 1,33M |
| 2026-05-28 | $1,80 | -1,64 % | $1,80 | $1,85 | $1,77 | 1,08M |
| 2026-05-27 | $1,83 | +2,81 % | $1,79 | $1,88 | $1,78 | 1,69M |
| 2026-05-26 | $1,78 | -1,66 % | $1,83 | $1,89 | $1,76 | 2,00M |