Ready Capital Corporation RC
NYSE · Amerika Birleşik Devletleri · Finans
$1,16-0,07 (-%5,69)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $1,81 | -%2,16 | $1,86 | $1,88 | $1,78 | 908,70K |