4.50
price down icon7.91%   -0.37
 
loading

Ready Capital Corp 주식 (RC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $4.78 $4.44 $0.34 1,099,589.0 -7.60%
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%
2025-03-28 $5.09 $4.89 $0.20 4,193,816.0 -1.58%
2025-03-27 $5.09 $4.92 $0.17 3,032,845.0 +1.61%
2025-03-26 $5.00 $4.86 $0.14 2,889,792.0 +1.43%
2025-03-25 $5.01 $4.86 $0.155 2,905,343.0 -2.00%
2025-03-24 $5.10 $4.99 $0.11 1,759,720.0 -0.60%
2025-03-21 $5.08 $4.98 $0.096 3,505,171.0 -0.98%
2025-03-20 $5.17 $5.08 $0.09 1,283,453.0 -1.55%
2025-03-19 $5.25 $5.08 $0.16 2,385,979.0 +1.78%
2025-03-18 $5.10 $4.91 $0.1899 2,537,859.0 +1.60%
2025-03-17 $5.06 $4.88 $0.18 3,327,090.0 -0.40%
2025-03-14 $5.10 $4.98 $0.12 2,446,938.0 -0.99%
2025-03-13 $5.17 $5.04 $0.13 1,549,026.0 -0.20%
2025-03-12 $5.12 $5.00 $0.12 1,867,316.0 +1.20%
2025-03-11 $5.21 $4.97 $0.24 2,391,699.0 -2.34%
2025-03-10 $5.47 $5.05 $0.42 3,111,068.0 -4.29%
2025-03-07 $5.45 $5.06 $0.385 4,370,374.0 +7.20%
2025-03-06 $5.08 $4.86 $0.225 4,161,720.0 +0.81%
2025-03-05 $5.00 $4.76 $0.24 4,751,926.0 +0.20%

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 $4.44 $0.80 7,831,089.0 -11.59%
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
$9.00
price down icon 5.38%
reit_mortgage ARR
$15.94
price down icon 3.52%
reit_mortgage TWO
$11.98
price down icon 7.84%
$10.91
price down icon 4.12%
reit_mortgage ABR
$11.72
price down icon 1.44%
$19.30
price down icon 2.87%
자본화:     |  볼륨(24시간):