4.45
price down icon0.22%   -0.010
after-market Handel nachbörslich: 4.45
loading

Ready Capital Corp-Aktien (RC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $4.58 $4.44 $0.135 1,749,508.0 -0.22%
2025-07-23 $4.49 $4.42 $0.065 993,922.0 +2.06%
2025-07-22 $4.38 $4.21 $0.17 1,931,255.0 +3.55%
2025-07-21 $4.27 $4.17 $0.10 1,563,700.0 +0.24%
2025-07-18 $4.32 $4.18 $0.14 1,576,193.0 -1.64%
2025-07-17 $4.34 $4.26 $0.08 1,630,561.0 -0.70%
2025-07-16 $4.34 $4.20 $0.14 1,604,214.0 +2.13%
2025-07-15 $4.40 $4.22 $0.18 1,618,016.0 -2.99%
2025-07-14 $4.46 $4.33 $0.13 1,711,219.0 -2.03%
2025-07-11 $4.58 $4.43 $0.15 1,156,888.0 -3.27%
2025-07-10 $4.67 $4.50 $0.175 3,314,538.0 +1.77%
2025-07-09 $4.69 $4.39 $0.2982 4,271,693.0 -2.38%
2025-07-08 $4.73 $4.53 $0.20 1,584,980.0 +1.54%
2025-07-07 $4.65 $4.52 $0.13 1,797,712.0 -2.36%
2025-07-03 $4.75 $4.59 $0.155 1,463,461.0 +1.30%
2025-07-02 $4.62 $4.54 $0.085 1,513,306.0 +0.66%
2025-07-01 $4.67 $4.34 $0.335 2,415,351.0 +4.58%
2025-06-30 $4.50 $4.32 $0.18 1,929,498.0 -2.89%
2025-06-27 $4.63 $4.47 $0.155 2,433,715.0 -1.53%
2025-06-26 $4.59 $4.49 $0.1038 1,483,284.0 +2.24%
2025-06-25 $4.56 $4.46 $0.10 1,983,914.0 -1.11%

Ready Capital Corp-Aktien (RC) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ready Capital Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ready Capital Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Ready Capital Corp-Aktien (RC) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $4.75 $4.17 $0.58 33,646,025.0 +1.83%
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-Aktien (RC) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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-Aktien (RC) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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 DX
$12.67
price down icon 0.63%
reit_mortgage ARR
$16.69
price down icon 1.18%
reit_mortgage ARI
$9.82
price down icon 0.20%
$11.22
price up icon 1.08%
reit_mortgage ABR
$12.02
price down icon 0.17%
$19.55
price down icon 0.31%
Kapitalisierung:     |  Volumen (24h):