Stockscreener 앱 받기
4.26
0.47%
0.02
시간 외 거래:
4.27
0.010
+0.23%
Ready Capital Corp 주식 (RC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $4.29 | $4.18 | $0.11 | 1,480,628.0 | +0.47% |
| 2025-08-28 | $4.26 | $4.19 | $0.07 | 1,435,369.0 | +0.47% |
| 2025-08-27 | $4.28 | $4.06 | $0.2208 | 3,757,615.0 | +3.18% |
| 2025-08-26 | $4.12 | $4.00 | $0.125 | 1,720,695.0 | +1.74% |
| 2025-08-25 | $4.05 | $3.98 | $0.07 | 1,521,471.0 | +0.00% |
| 2025-08-22 | $4.04 | $3.72 | $0.3129 | 3,659,853.0 | +8.36% |
| 2025-08-21 | $3.85 | $3.70 | $0.15 | 1,834,103.0 | -3.64% |
| 2025-08-20 | $3.90 | $3.75 | $0.1409 | 1,713,494.0 | +1.85% |
| 2025-08-19 | $3.85 | $3.75 | $0.0987 | 1,408,704.0 | +0.00% |
| 2025-08-18 | $3.87 | $3.75 | $0.115 | 1,337,797.0 | -1.05% |
| 2025-08-15 | $3.88 | $3.81 | $0.07 | 1,486,125.0 | -1.04% |
| 2025-08-14 | $3.87 | $3.80 | $0.07 | 2,071,352.0 | -1.53% |
| 2025-08-13 | $3.95 | $3.83 | $0.1106 | 2,843,101.0 | +2.08% |
| 2025-08-12 | $3.92 | $3.81 | $0.11 | 2,739,283.0 | +1.59% |
| 2025-08-11 | $4.10 | $3.77 | $0.33 | 3,622,007.0 | -7.13% |
| 2025-08-08 | $4.21 | $4.05 | $0.16 | 2,424,238.0 | -3.78% |
| 2025-08-07 | $4.25 | $4.14 | $0.115 | 1,957,212.0 | +0.24% |
| 2025-08-06 | $4.27 | $4.12 | $0.15 | 3,556,874.0 | +0.96% |
| 2025-08-05 | $4.20 | $4.12 | $0.08 | 1,249,603.0 | +0.00% |
| 2025-08-04 | $4.20 | $4.13 | $0.07 | 1,681,493.0 | +0.48% |
| 2025-08-01 | $4.23 | $4.10 | $0.13 | 1,854,260.0 | -1.19% |
Ready Capital Corp 주식 (RC) 연도별 가격 이력
이 심층 분석에서는 Ready Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ready Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ready Capital Corp 주식 (RC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $4.29 | $3.70 | $0.59 | 46,835,905.0 | +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 주식 (RC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Ready Capital Corp 주식 (RC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.12%
자본화:
|
볼륨(24시간):