Stockscreener 앱 받기
1.75
0.57%
-0.01
Ready Capital Corp 주식 (RC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $1.77 | $1.73 | $0.045 | 467,644.0 | -0.57% |
| 2026-09-03 | $1.80 | $1.72 | $0.0799 | 611,211.0 | +0.57% |
| 2026-09-02 | $1.77 | $1.69 | $0.08 | 861,195.0 | +3.55% |
| 2026-09-01 | $1.76 | $1.69 | $0.07 | 877,667.0 | -4.52% |
| 2026-08-31 | $1.84 | $1.75 | $0.09 | 869,400.0 | -3.28% |
| 2026-08-28 | $1.89 | $1.79 | $0.095 | 977,143.0 | -1.08% |
| 2026-08-27 | $1.95 | $1.80 | $0.15 | 1,467,227.0 | +0.54% |
| 2026-08-26 | $1.99 | $1.82 | $0.165 | 1,364,918.0 | -7.54% |
| 2026-08-25 | $2.00 | $1.87 | $0.13 | 1,138,606.0 | +5.29% |
| 2026-08-24 | $1.89 | $1.83 | $0.0563 | 645,804.0 | +0.53% |
| 2026-08-21 | $1.95 | $1.84 | $0.105 | 1,126,366.0 | -1.05% |
| 2026-08-20 | $1.90 | $1.71 | $0.1885 | 1,256,043.0 | +7.95% |
| 2026-08-19 | $1.77 | $1.69 | $0.08 | 712,680.0 | +4.14% |
| 2026-08-18 | $1.73 | $1.67 | $0.06 | 679,126.0 | -0.59% |
| 2026-08-17 | $1.85 | $1.69 | $0.165 | 1,276,722.0 | -8.11% |
| 2026-08-14 | $1.86 | $1.75 | $0.11 | 1,332,449.0 | +3.93% |
| 2026-08-13 | $1.79 | $1.72 | $0.07 | 657,034.0 | +1.71% |
| 2026-08-12 | $1.83 | $1.75 | $0.08 | 798,285.0 | -2.23% |
| 2026-08-11 | $1.90 | $1.79 | $0.105 | 1,145,156.0 | -3.24% |
| 2026-08-10 | $1.86 | $1.73 | $0.14 | 1,944,012.0 | +8.19% |
| 2026-08-07 | $1.80 | $1.56 | $0.24 | 2,572,845.0 | +10.32% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $1.80 | $1.69 | $0.1099 | 3,285,361.0 | -1.13% |
| 2026-08 | $2.00 | $1.42 | $0.58 | 24,199,400.0 | +23.78% |
| 2026-07 | $1.85 | $1.39 | $0.46 | 26,447,165.0 | -18.29% |
| 2026-06 | $1.86 | $1.55 | $0.315 | 35,950,229.0 | -1.69% |
| 2026-05 | $2.18 | $1.64 | $0.54 | 37,270,226.0 | -5.82% |
| 2026-04 | $2.03 | $1.53 | $0.495 | 28,561,381.0 | +16.67% |
| 2026-03 | $2.15 | $1.50 | $0.65 | 58,015,402.0 | -12.43% |
| 2026-02 | $2.17 | $1.55 | $0.62 | 50,181,102.0 | -13.15% |
| 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% |
0.90%
자본화:
|
볼륨(24시간):