4.42
price up icon0.00%   0.00
after-market 시간 외 거래: 4.44 0.02 +0.45%
loading

Ready Capital Corp 주식 (RC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-04-23 $4.62 $4.41 $0.215 2,504,935.0 +0.00%
2025-04-22 $4.50 $4.38 $0.125 1,653,293.0 +2.06%
2025-04-21 $4.38 $4.24 $0.145 2,661,038.0 -0.46%
2025-04-17 $4.43 $4.16 $0.275 2,320,574.0 +4.52%
2025-04-16 $4.43 $4.19 $0.24 3,525,270.0 -5.62%
2025-04-15 $4.57 $4.41 $0.155 1,564,240.0 -0.45%
2025-04-14 $4.56 $4.37 $0.19 1,724,094.0 +0.90%
2025-04-11 $4.50 $4.28 $0.215 2,218,381.0 -1.34%
2025-04-10 $4.76 $4.38 $0.379 2,415,708.0 -7.23%
2025-04-09 $4.93 $4.38 $0.56 4,898,589.0 +7.08%
2025-04-08 $4.78 $4.46 $0.32 3,131,088.0 -1.53%
2025-04-07 $4.95 $4.42 $0.525 4,341,036.0 -2.55%
2025-04-04 $4.78 $4.44 $0.34 4,169,535.0 -3.29%
2025-04-03 $5.04 $4.85 $0.19 2,662,259.0 -4.70%
2025-04-02 $5.18 $5.05 $0.13 1,898,863.0 -0.78%
2025-04-01 $5.24 $5.04 $0.195 2,170,378.0 +1.18%
2025-03-31 $5.10 $4.80 $0.30 3,596,740.0 +2.41%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $5.24 $4.16 $1.08 51,011,452.0 -13.16%
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

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

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%
reit_mortgage ARI
$9.21
price up icon 1.32%
reit_mortgage EFC
$12.98
price up icon 1.56%
reit_mortgage DX
$12.23
price up icon 2.09%
$10.22
price down icon 0.29%
reit_mortgage ABR
$11.29
price up icon 1.07%
$18.72
price up icon 0.16%
자본화:     |  볼륨(24시간):