Stockscreener 앱 받기
7.25
0.69%
0.05
시간 외 거래:
7.25
Ready Capital Corp 주식 (RC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
Ready Capital Corp 주식 (RC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.87%
0.75%
자본화:
|
볼륨(24시간):