Stockscreener 앱 받기
4.19
1.45%
0.06
시간 외 거래:
4.19
Ready Capital Corp 주식 (RC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $4.24 | $4.05 | $0.185 | 2,205,587.0 | +1.45% |
| 2025-05-22 | $4.20 | $4.03 | $0.17 | 3,039,645.0 | -0.24% |
| 2025-05-21 | $4.39 | $4.13 | $0.26 | 2,198,174.0 | -5.91% |
| 2025-05-20 | $4.49 | $4.39 | $0.10 | 1,844,899.0 | -1.12% |
| 2025-05-19 | $4.46 | $4.33 | $0.135 | 2,002,773.0 | -1.77% |
| 2025-05-16 | $4.55 | $4.39 | $0.16 | 2,187,836.0 | +2.72% |
| 2025-05-15 | $4.46 | $4.22 | $0.24 | 3,211,296.0 | +3.76% |
| 2025-05-14 | $4.30 | $4.18 | $0.115 | 3,325,332.0 | +0.00% |
| 2025-05-13 | $4.34 | $4.22 | $0.12 | 2,979,827.0 | -0.23% |
| 2025-05-12 | $4.28 | $4.12 | $0.156 | 4,879,973.0 | +3.15% |
| 2025-05-09 | $4.25 | $3.92 | $0.325 | 5,746,562.0 | -5.71% |
| 2025-05-08 | $4.48 | $4.31 | $0.17 | 3,745,599.0 | -0.68% |
| 2025-05-07 | $4.46 | $4.37 | $0.095 | 1,661,840.0 | +1.15% |
| 2025-05-06 | $4.46 | $4.33 | $0.13 | 1,999,749.0 | -1.80% |
| 2025-05-05 | $4.51 | $4.37 | $0.1392 | 1,715,375.0 | -1.11% |
| 2025-05-02 | $4.54 | $4.43 | $0.11 | 2,199,902.0 | +0.22% |
| 2025-05-01 | $4.54 | $4.40 | $0.1381 | 2,158,254.0 | +0.67% |
| 2025-04-30 | $4.47 | $4.25 | $0.215 | 3,649,938.0 | -0.22% |
| 2025-04-29 | $4.62 | $4.42 | $0.205 | 3,432,509.0 | -2.41% |
| 2025-04-28 | $4.60 | $4.41 | $0.1884 | 1,756,302.0 | +3.39% |
| 2025-04-25 | $4.43 | $4.30 | $0.1299 | 2,419,712.0 | +0.00% |
| 2025-04-24 | $4.47 | $4.36 | $0.11 | 2,312,747.0 | -0.90% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $4.55 | $3.92 | $0.63 | 49,308,210.0 | -5.84% |
| 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% |
1.17%
0.19%
자본화:
|
볼륨(24시간):