6.75
price down icon1.46%   -0.10
 
loading

Ready Capital Corp 주식 (RC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2024-10-22 $7.05 $6.93 $0.12 1,212,077.0 -0.85%
2024-10-21 $7.25 $6.99 $0.265 1,995,654.0 -3.17%
2024-10-18 $7.28 $7.18 $0.095 1,034,672.0 +0.00%
2024-10-17 $7.33 $7.19 $0.14 1,199,362.0 -1.36%
2024-10-16 $7.38 $7.28 $0.105 966,463.0 +1.94%
2024-10-15 $7.30 $7.18 $0.12 1,377,378.0 +0.28%
2024-10-14 $7.20 $7.06 $0.14 1,163,204.0 +0.98%
2024-10-11 $7.18 $7.08 $0.105 1,108,267.0 -0.56%
2024-10-10 $7.16 $7.00 $0.16 1,858,236.0 +0.85%
2024-10-09 $7.19 $7.05 $0.14 1,164,188.0 -0.42%
2024-10-08 $7.16 $7.06 $0.10 1,397,566.0 +0.00%
2024-10-07 $7.32 $7.11 $0.21 2,113,900.0 -2.46%
2024-10-04 $7.46 $7.23 $0.23 2,026,974.0 -0.95%
2024-10-03 $7.40 $7.31 $0.09 1,725,117.0 +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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $6.96 $6.73 $0.2301 1,438,971.0 +0.00%
2024-10 $7.61 $6.73 $0.88 35,053,737.0 -11.53%
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%

Ready Capital Corp 주식 (RC) 가격 이력 2022

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%
reit_mortgage CIM
$14.99
price down icon 0.73%
reit_mortgage ARI
$8.78
price down icon 1.24%
reit_mortgage MFA
$12.18
price down icon 0.90%
$11.54
price up icon 1.14%
reit_mortgage ABR
$14.84
price up icon 0.68%
$18.25
price up icon 0.22%
자본화:     |  볼륨(24시간):