4.66
price up icon1.30%   0.06
after-market Handel nachbörslich: 4.72 0.06 +1.29%
loading

Ready Capital Corp-Aktien (RC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-06-24 $4.57 $4.47 $0.095 1,212,855.0 +0.44%
2025-06-23 $4.51 $4.38 $0.135 1,220,736.0 +1.58%
2025-06-20 $4.57 $4.43 $0.14 3,180,338.0 -2.21%
2025-06-18 $4.59 $4.37 $0.22 1,604,526.0 +3.66%
2025-06-17 $4.41 $4.31 $0.10 1,800,842.0 +0.00%
2025-06-16 $4.49 $4.36 $0.13 1,164,919.0 -0.68%
2025-06-13 $4.47 $4.32 $0.15 1,905,502.0 -1.57%
2025-06-12 $4.50 $4.41 $0.09 1,443,628.0 -1.11%
2025-06-11 $4.60 $4.50 $0.10 1,066,863.0 -0.66%
2025-06-10 $4.57 $4.39 $0.18 1,614,652.0 +3.41%
2025-06-09 $4.46 $4.33 $0.125 1,144,742.0 +2.09%
2025-06-06 $4.33 $4.25 $0.085 1,522,954.0 +2.62%
2025-06-05 $4.27 $4.17 $0.10 1,966,700.0 +0.00%
2025-06-04 $4.28 $4.18 $0.095 1,160,658.0 -1.64%

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 $4.34 $0.41 6,855,579.0 +6.64%
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
$12.81
price up icon 2.07%
reit_mortgage ARR
$16.86
price up icon 0.06%
$11.03
price up icon 0.18%
reit_mortgage ARI
$9.86
price down icon 0.60%
reit_mortgage ABR
$10.90
price down icon 1.45%
$19.83
price down icon 0.05%
Kapitalisierung:     |  Volumen (24h):