Holen Sie sich die Stockscreener-App
1.81
2.16%
-0.04
Vorhandelsmarkt:
1.87
0.06
+3.31%
Ready Capital Corp-Aktien (RC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-22 | $1.88 | $1.77 | $0.105 | 908,656.0 | -2.16% |
| 2026-05-21 | $1.87 | $1.77 | $0.095 | 1,284,609.0 | +1.65% |
| 2026-05-20 | $1.83 | $1.65 | $0.1849 | 2,252,711.0 | +7.06% |
| 2026-05-19 | $1.80 | $1.69 | $0.11 | 2,742,620.0 | -1.16% |
| 2026-05-18 | $1.81 | $1.69 | $0.125 | 3,017,665.0 | -0.58% |
| 2026-05-15 | $1.79 | $1.64 | $0.15 | 2,285,902.0 | +0.58% |
| 2026-05-14 | $1.75 | $1.66 | $0.0865 | 1,138,533.0 | +1.18% |
| 2026-05-13 | $1.80 | $1.66 | $0.14 | 1,912,885.0 | -5.56% |
| 2026-05-12 | $1.81 | $1.65 | $0.16 | 3,379,254.0 | +1.69% |
| 2026-05-11 | $1.89 | $1.75 | $0.135 | 2,749,542.0 | -6.35% |
| 2026-05-08 | $2.00 | $1.88 | $0.12 | 2,171,512.0 | -12.50% |
| 2026-05-07 | $2.18 | $2.03 | $0.1499 | 2,047,290.0 | +5.88% |
| 2026-05-06 | $2.07 | $2.00 | $0.075 | 1,911,419.0 | +2.00% |
| 2026-05-05 | $2.00 | $1.85 | $0.145 | 1,284,644.0 | +7.53% |
| 2026-05-04 | $1.99 | $1.86 | $0.13 | 965,900.0 | -4.12% |
| 2026-05-01 | $1.96 | $1.85 | $0.10 | 1,121,981.0 | +2.65% |
| 2026-04-30 | $1.92 | $1.83 | $0.0858 | 1,452,020.0 | +2.16% |
| 2026-04-29 | $1.89 | $1.78 | $0.1049 | 1,032,481.0 | -2.63% |
| 2026-04-28 | $1.91 | $1.86 | $0.045 | 697,532.0 | +1.60% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $2.18 | $1.64 | $0.54 | 32,083,779.0 | -4.23% |
| 2026-04 | $2.03 | $1.53 | $0.495 | 28,561,381.0 | +16.67% |
| 2026-03 | $2.15 | $1.50 | $0.65 | 58,015,402.0 | -12.43% |
| 2026-02 | $2.17 | $1.55 | $0.62 | 50,181,102.0 | -13.15% |
| 2026-01 | $2.46 | $1.97 | $0.49 | 57,628,528.0 | -2.29% |
Ready Capital Corp-Aktien (RC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $2.80 | $2.09 | $0.71 | 124,262,022.0 | -14.23% |
| 2025-11 | $3.05 | $2.32 | $0.73 | 57,694,294.0 | -13.65% |
| 2025-10 | $3.93 | $2.83 | $1.10 | 56,296,633.0 | -24.29% |
| 2025-09 | $4.46 | $3.81 | $0.655 | 48,855,841.0 | -9.15% |
| 2025-08 | $4.29 | $3.70 | $0.59 | 45,355,277.0 | +1.19% |
| 2025-07 | $4.75 | $4.17 | $0.58 | 39,928,471.0 | -3.66% |
| 2025-06 | $4.63 | $4.13 | $0.495 | 33,421,900.0 | -2.24% |
| 2025-05 | $4.55 | $3.92 | $0.63 | 57,688,368.0 | +0.45% |
| 2025-04 | $5.24 | $4.16 | $1.08 | 57,430,489.0 | -12.57% |
| 2025-03 | $5.70 | $4.76 | $0.94 | 80,062,778.0 | -26.55% |
| 2025-02 | $7.03 | $6.39 | $0.64 | 35,723,596.0 | +4.21% |
| 2025-01 | $7.13 | $6.45 | $0.6882 | 35,643,502.0 | -2.49% |
Ready Capital Corp-Aktien (RC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.64 | $6.81 | $0.83 | 42,126,163.0 | -6.78% |
| 2024-11 | $7.52 | $6.65 | $0.87 | 29,001,999.0 | +7.59% |
| 2024-10 | $7.61 | $6.82 | $0.79 | 33,614,766.0 | -10.22% |
| 2024-09 | $8.41 | $7.52 | $0.892 | 41,318,090.0 | -7.96% |
| 2024-08 | $9.32 | $8.10 | $1.22 | 37,652,290.0 | -10.67% |
| 2024-07 | $9.54 | $7.97 | $1.56 | 32,915,778.0 | +13.45% |
| 2024-06 | $8.63 | $8.08 | $0.55 | 25,188,691.0 | -1.45% |
| 2024-05 | $9.00 | $7.93 | $1.07 | 32,562,406.0 | -2.58% |
| 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% |
1.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):