Stockscreener 앱 받기
1.725
5.46%
-0.105
Ready Capital Corp 주식 (RC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $1.84 | $1.68 | $0.165 | 2,239,291.0 | -5.46% |
| 2026-02-11 | $1.89 | $1.83 | $0.0577 | 1,973,552.0 | -1.61% |
| 2026-02-10 | $1.95 | $1.86 | $0.09 | 1,966,263.0 | -3.12% |
| 2026-02-09 | $2.05 | $1.91 | $0.14 | 2,274,261.0 | -6.80% |
| 2026-02-06 | $2.08 | $1.96 | $0.12 | 2,399,673.0 | +4.57% |
| 2026-02-05 | $2.05 | $1.96 | $0.0927 | 2,261,297.0 | -3.43% |
| 2026-02-04 | $2.07 | $2.01 | $0.0602 | 2,299,518.0 | -0.97% |
| 2026-02-03 | $2.10 | $2.00 | $0.105 | 2,203,264.0 | -0.96% |
| 2026-02-02 | $2.17 | $2.08 | $0.09 | 2,359,811.0 | -2.35% |
| 2026-01-30 | $2.21 | $2.07 | $0.135 | 3,900,674.0 | -3.62% |
| 2026-01-29 | $2.23 | $2.19 | $0.04 | 1,576,026.0 | +0.00% |
| 2026-01-28 | $2.33 | $2.19 | $0.14 | 2,044,284.0 | -4.33% |
| 2026-01-27 | $2.32 | $2.19 | $0.13 | 1,956,567.0 | +2.67% |
| 2026-01-26 | $2.31 | $2.24 | $0.07 | 1,610,294.0 | -2.60% |
| 2026-01-23 | $2.34 | $2.25 | $0.0865 | 2,134,697.0 | +0.87% |
| 2026-01-22 | $2.38 | $2.28 | $0.095 | 1,605,864.0 | -2.14% |
| 2026-01-21 | $2.44 | $2.26 | $0.1799 | 3,421,291.0 | -3.70% |
| 2026-01-20 | $2.46 | $2.25 | $0.21 | 4,574,979.0 | +5.19% |
| 2026-01-16 | $2.34 | $2.19 | $0.15 | 3,516,997.0 | +4.52% |
| 2026-01-15 | $2.24 | $2.10 | $0.135 | 2,976,550.0 | +4.25% |
| 2026-01-14 | $2.15 | $2.05 | $0.10 | 2,040,166.0 | +2.42% |
| 2026-01-13 | $2.14 | $2.06 | $0.08 | 1,250,650.0 | -1.43% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $2.17 | $1.68 | $0.495 | 19,976,930.0 | -18.78% |
| 2026-01 | $2.46 | $1.97 | $0.49 | 57,628,528.0 | -2.29% |
Ready Capital Corp 주식 (RC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
2.70%
0.62%
자본화:
|
볼륨(24시간):