7.25
price up icon0.69%   0.05
after-market Dopo l'orario di chiusura: 7.25
loading

Storico Dei Prezzi Delle Azioni Di Ready Capital Corp (RC)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-21 $7.31 $7.20 $0.115 1,741,865.0 +0.69%
2024-11-20 $7.25 $7.13 $0.12 820,825.0 -0.41%
2024-11-19 $7.29 $7.10 $0.19 1,423,432.0 +0.56%
2024-11-18 $7.24 $6.99 $0.2532 1,299,880.0 +2.42%
2024-11-15 $7.11 $6.95 $0.165 1,549,005.0 -0.71%
2024-11-14 $7.18 $7.01 $0.1649 1,324,554.0 -0.56%
2024-11-13 $7.28 $7.09 $0.19 1,592,659.0 -1.11%
2024-11-12 $7.34 $7.19 $0.15 1,207,386.0 -2.57%
2024-11-11 $7.40 $7.26 $0.14 1,320,958.0 +0.96%
2024-11-08 $7.38 $6.94 $0.44 2,749,632.0 +4.43%
2024-11-07 $7.09 $6.92 $0.175 1,379,177.0 +0.29%
2024-11-06 $7.03 $6.77 $0.26 2,027,390.0 +2.95%
2024-11-05 $6.79 $6.65 $0.14 1,056,923.0 +1.04%
2024-11-04 $6.83 $6.71 $0.1167 1,949,983.0 -0.59%
2024-11-01 $6.96 $6.73 $0.2301 1,438,971.0 -1.46%
2024-10-31 $7.07 $6.84 $0.23 1,769,162.0 -2.28%
2024-10-30 $7.10 $6.91 $0.19 1,468,576.0 +1.30%
2024-10-29 $6.96 $6.82 $0.135 1,483,565.0 +0.14%
2024-10-28 $6.98 $6.87 $0.11 1,077,358.0 +0.58%
2024-10-25 $7.12 $6.87 $0.25 1,486,927.0 -2.41%
2024-10-24 $7.09 $6.96 $0.13 1,206,521.0 +1.15%
2024-10-23 $6.99 $6.87 $0.12 1,006,671.0 +0.00%

Ready Capital Corp Stock (RC) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ready Capital Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni RC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ready Capital Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Ready Capital Corp Storia dei prezzi delle azioni (RC) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $7.40 $6.65 $0.75 24,624,505.0 +5.84%
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%

Ready Capital Corp Storia dei prezzi delle azioni (RC) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (RC) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
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%
reit_mortgage TWO
$11.56
price up icon 0.87%
reit_mortgage ARI
$9.20
price up icon 0.88%
$11.75
price up icon 1.21%
reit_mortgage ABR
$14.50
price down icon 0.75%
$18.78
price up icon 1.19%
Capitalizzazione:     |  Volume (24 ore):