Stockscreener 앱 받기
2.90
0.00%
0.00
시간 외 거래:
2.90
Ready Capital Corp 주식 (RC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $2.92 | $2.85 | $0.075 | 1,809,771.0 | +0.00% |
| 2025-11-03 | $3.01 | $2.89 | $0.12 | 2,672,560.0 | -1.02% |
| 2025-10-31 | $2.94 | $2.83 | $0.11 | 3,495,188.0 | +0.34% |
| 2025-10-30 | $3.12 | $2.91 | $0.21 | 3,979,423.0 | -4.26% |
| 2025-10-29 | $3.21 | $3.02 | $0.19 | 2,359,643.0 | -4.09% |
| 2025-10-28 | $3.22 | $3.12 | $0.10 | 1,546,148.0 | +1.27% |
| 2025-10-27 | $3.17 | $3.11 | $0.06 | 1,637,089.0 | +0.96% |
| 2025-10-24 | $3.13 | $3.08 | $0.055 | 1,815,144.0 | +0.97% |
| 2025-10-23 | $3.15 | $3.04 | $0.105 | 2,456,866.0 | -1.60% |
| 2025-10-22 | $3.18 | $3.09 | $0.09 | 2,217,758.0 | -0.63% |
| 2025-10-21 | $3.24 | $3.15 | $0.09 | 1,945,842.0 | -2.48% |
| 2025-10-20 | $3.26 | $3.20 | $0.06 | 2,041,155.0 | -0.31% |
| 2025-10-17 | $3.29 | $3.20 | $0.09 | 2,422,485.0 | -1.22% |
| 2025-10-16 | $3.39 | $3.26 | $0.1298 | 2,286,010.0 | -2.96% |
| 2025-10-15 | $3.43 | $3.35 | $0.08 | 1,989,901.0 | -0.59% |
| 2025-10-14 | $3.44 | $3.31 | $0.13 | 2,770,687.0 | +0.89% |
| 2025-10-13 | $3.49 | $3.34 | $0.15 | 1,939,715.0 | -2.03% |
| 2025-10-10 | $3.52 | $3.42 | $0.1001 | 2,580,994.0 | -0.58% |
| 2025-10-09 | $3.63 | $3.44 | $0.19 | 2,667,312.0 | -4.16% |
| 2025-10-08 | $3.62 | $3.50 | $0.12 | 3,173,224.0 | +2.85% |
| 2025-10-07 | $3.59 | $3.50 | $0.09 | 2,563,118.0 | -1.40% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $3.01 | $2.85 | $0.16 | 6,292,102.0 | -1.02% |
| 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% |
Ready Capital Corp 주식 (RC) 가격 이력 2023
| 월 | 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% |
1.56%
2.96%
자본화:
|
볼륨(24시간):