Holen Sie sich die Stockscreener-App
8.71
0.58%
+0.05
Ready Capital Corp-Aktien (RC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $8.75 | $8.62 | $0.13 | 736,071.0 | +0.58% |
| 2024-05-16 | $8.70 | $8.60 | $0.10 | 956,607.0 | -0.46% |
| 2024-05-15 | $9.00 | $8.64 | $0.36 | 1,515,125.0 | -1.81% |
| 2024-05-14 | $8.94 | $8.64 | $0.30 | 1,915,842.0 | +3.26% |
| 2024-05-13 | $8.61 | $8.38 | $0.2299 | 1,752,236.0 | +2.51% |
| 2024-05-10 | $8.64 | $8.29 | $0.355 | 2,388,908.0 | -3.35% |
| 2024-05-09 | $8.74 | $8.43 | $0.31 | 3,396,401.0 | +2.49% |
| 2024-05-08 | $8.63 | $8.43 | $0.20 | 2,942,757.0 | -2.65% |
| 2024-05-07 | $8.80 | $8.64 | $0.155 | 1,308,456.0 | -0.69% |
| 2024-05-06 | $8.79 | $8.68 | $0.1149 | 1,090,182.0 | +0.92% |
| 2024-05-03 | $8.85 | $8.62 | $0.235 | 1,358,919.0 | +0.46% |
| 2024-05-02 | $8.83 | $8.57 | $0.26 | 1,240,793.0 | -0.58% |
| 2024-05-01 | $8.80 | $8.51 | $0.2901 | 1,199,913.0 | +1.76% |
| 2024-04-30 | $8.78 | $8.48 | $0.299 | 1,631,548.0 | -3.29% |
| 2024-04-29 | $8.95 | $8.77 | $0.18 | 1,546,100.0 | -0.45% |
| 2024-04-26 | $8.95 | $8.75 | $0.20 | 921,461.0 | +1.72% |
| 2024-04-25 | $8.75 | $8.64 | $0.1059 | 811,354.0 | -1.36% |
| 2024-04-24 | $8.84 | $8.70 | $0.14 | 1,044,315.0 | -0.56% |
| 2024-04-23 | $8.92 | $8.68 | $0.24 | 1,046,159.0 | +1.84% |
| 2024-04-22 | $8.76 | $8.60 | $0.16 | 753,231.0 | +1.04% |
| 2024-04-19 | $8.64 | $8.44 | $0.20 | 962,466.0 | +1.77% |
Ready Capital Corp-Aktien (RC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ready Capital Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ready Capital Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ready Capital Corp-Aktien (RC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $9.00 | $8.29 | $0.71 | 22,538,281.0 | +2.23% |
| 2024-04 | $9.11 | $8.25 | $0.86 | 27,966,320.0 | -6.68% |
| 2024-03 | $9.27 | $8.30 | $0.97 | 29,980,708.0 | +3.40% |
| 2024-02 | $9.52 | $8.40 | $1.12 | 33,793,133.0 | -5.76% |
| 2024-01 | $10.36 | $9.35 | $1.01 | 25,024,355.0 | -8.59% |
Ready Capital Corp-Aktien (RC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $11.67 | $10.11 | $1.56 | 32,644,369.0 | +0.29% |
| 2023-11 | $10.44 | $9.33 | $1.11 | 18,912,827.0 | +8.38% |
| 2023-10 | $10.47 | $9.19 | $1.28 | 22,131,025.0 | -6.73% |
| 2023-09 | $11.14 | $9.97 | $1.17 | 25,970,400.0 | -7.42% |
| 2023-08 | $11.51 | $10.21 | $1.30 | 21,296,293.0 | -5.62% |
| 2023-07 | $11.97 | $10.65 | $1.32 | 19,920,285.0 | +2.57% |
| 2023-06 | $11.45 | $9.70 | $1.75 | 58,583,066.0 | +11.57% |
| 2023-05 | $11.20 | $9.77 | $1.43 | 34,599,735.0 | -5.78% |
| 2023-04 | $10.79 | $9.78 | $1.02 | 19,944,405.0 | +5.51% |
| 2023-03 | $11.29 | $9.36 | $1.93 | 46,292,991.0 | -9.68% |
| 2023-02 | $13.49 | $10.55 | $2.94 | 19,285,404.0 | -14.89% |
| 2023-01 | $13.27 | $11.07 | $2.20 | 13,917,819.0 | +18.76% |
Ready Capital Corp-Aktien (RC) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $13.74 | $10.83 | $2.91 | 19,527,172.0 | -16.87% |
| 2022-11 | $13.41 | $11.32 | $2.09 | 17,555,599.0 | +10.56% |
| 2022-10 | $12.28 | $9.76 | $2.52 | 29,720,529.0 | +19.53% |
| 2022-09 | $13.73 | $9.69 | $4.04 | 36,915,113.0 | -22.60% |
| 2022-08 | $14.14 | $13.09 | $1.05 | 17,503,564.0 | -5.82% |
| 2022-07 | $14.19 | $11.86 | $2.33 | 16,962,925.0 | +16.69% |
| 2022-06 | $14.79 | $11.05 | $3.74 | 37,880,078.0 | -18.80% |
| 2022-05 | $15.45 | $13.70 | $1.75 | 22,002,786.0 | +0.75% |
| 2022-04 | $15.38 | $14.49 | $0.895 | 16,650,904.0 | -3.25% |
| 2022-03 | $15.92 | $14.62 | $1.30 | 24,561,493.0 | +1.41% |
| 2022-02 | $15.01 | $13.37 | $1.64 | 19,763,571.0 | +4.28% |
| 2022-01 | $16.43 | $13.24 | $3.19 | 27,509,629.0 | -8.89% |
0.96%
0.33%
Kapitalisierung:
|
Volumen (24h):