Holen Sie sich die Stockscreener-App
2.16
4.85%
0.10
Ready Capital Corp-Aktien (RC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $2.20 | $2.06 | $0.145 | 3,204,765.0 | +4.85% |
| 2026-01-08 | $2.08 | $1.97 | $0.11 | 2,611,309.0 | +3.52% |
| 2026-01-07 | $2.08 | $1.99 | $0.09 | 4,106,632.0 | -2.45% |
| 2026-01-06 | $2.08 | $1.98 | $0.099 | 3,854,670.0 | -1.92% |
| 2026-01-05 | $2.14 | $2.03 | $0.11 | 5,111,846.0 | -2.80% |
| 2026-01-02 | $2.26 | $2.11 | $0.15 | 4,035,511.0 | -1.83% |
| 2025-12-31 | $2.20 | $2.15 | $0.05 | 5,482,352.0 | +0.46% |
| 2025-12-30 | $2.21 | $2.15 | $0.06 | 3,917,189.0 | -0.91% |
| 2025-12-29 | $2.25 | $2.15 | $0.10 | 3,570,842.0 | -2.23% |
| 2025-12-26 | $2.37 | $2.24 | $0.13 | 3,423,280.0 | -1.75% |
| 2025-12-24 | $2.31 | $2.23 | $0.085 | 1,867,210.0 | +2.24% |
| 2025-12-23 | $2.26 | $2.15 | $0.11 | 3,906,076.0 | -0.89% |
| 2025-12-22 | $2.29 | $2.21 | $0.08 | 4,865,972.0 | +0.90% |
| 2025-12-19 | $2.26 | $2.15 | $0.11 | 38,218,661.0 | -0.89% |
| 2025-12-18 | $2.26 | $2.09 | $0.17 | 8,414,555.0 | +3.21% |
| 2025-12-17 | $2.24 | $2.15 | $0.09 | 6,232,546.0 | -1.80% |
| 2025-12-16 | $2.24 | $2.13 | $0.11 | 8,427,014.0 | -4.72% |
| 2025-12-15 | $2.39 | $2.20 | $0.19 | 7,457,338.0 | -2.51% |
| 2025-12-12 | $2.51 | $2.38 | $0.13 | 2,855,812.0 | -4.02% |
| 2025-12-11 | $2.52 | $2.38 | $0.145 | 4,485,674.0 | +1.63% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $2.26 | $1.97 | $0.29 | 26,129,498.0 | -0.92% |
Ready Capital Corp-Aktien (RC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-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% |
1.48%
0.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):