Ready Capital Corporation (RC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 8.69 | 8.75 | 8.62 | 8.71 | 8.71 | 734,885 |
| 16 may 2024 | 8.66 | 8.70 | 8.60 | 8.66 | 8.66 | 990,800 |
| 15 may 2024 | 9.00 | 9.00 | 8.64 | 8.70 | 8.70 | 1,560,300 |
| 14 may 2024 | 8.65 | 8.94 | 8.64 | 8.86 | 8.86 | 1,952,000 |
| 13 may 2024 | 8.45 | 8.61 | 8.38 | 8.58 | 8.58 | 1,773,400 |
| 10 may 2024 | 8.60 | 8.65 | 8.29 | 8.37 | 8.37 | 2,433,700 |
| 09 may 2024 | 8.50 | 8.74 | 8.43 | 8.66 | 8.66 | 3,419,500 |
| 08 may 2024 | 8.61 | 8.63 | 8.43 | 8.45 | 8.45 | 3,022,500 |
| 07 may 2024 | 8.80 | 8.80 | 8.65 | 8.68 | 8.68 | 1,331,000 |
| 06 may 2024 | 8.74 | 8.80 | 8.68 | 8.74 | 8.74 | 1,108,500 |
| 03 may 2024 | 8.81 | 8.85 | 8.62 | 8.66 | 8.66 | 1,382,200 |
| 02 may 2024 | 8.83 | 8.83 | 8.57 | 8.62 | 8.62 | 1,270,100 |
| 01 may 2024 | 8.53 | 8.80 | 8.51 | 8.67 | 8.67 | 1,236,300 |
| 30 abr 2024 | 8.73 | 8.78 | 8.48 | 8.52 | 8.52 | 1,706,600 |
| 29 abr 2024 | 8.90 | 8.95 | 8.77 | 8.81 | 8.81 | 1,590,900 |
| 26 abr 2024 | 8.76 | 8.95 | 8.75 | 8.85 | 8.85 | 961,600 |
| 25 abr 2024 | 8.70 | 8.75 | 8.64 | 8.70 | 8.70 | 846,300 |
| 24 abr 2024 | 8.80 | 8.84 | 8.70 | 8.82 | 8.82 | 1,067,900 |
| 23 abr 2024 | 8.68 | 8.92 | 8.68 | 8.87 | 8.87 | 1,071,500 |
| 22 abr 2024 | 8.69 | 8.76 | 8.60 | 8.71 | 8.71 | 782,700 |
| 19 abr 2024 | 8.44 | 8.64 | 8.44 | 8.62 | 8.62 | 1,010,000 |
| 18 abr 2024 | 8.48 | 8.56 | 8.42 | 8.47 | 8.47 | 1,065,200 |
| 17 abr 2024 | 8.39 | 8.56 | 8.39 | 8.47 | 8.47 | 1,489,000 |
| 16 abr 2024 | 8.36 | 8.41 | 8.25 | 8.33 | 8.33 | 1,977,800 |
| 15 abr 2024 | 8.34 | 8.49 | 8.32 | 8.39 | 8.39 | 1,948,900 |
| 12 abr 2024 | 8.42 | 8.45 | 8.29 | 8.32 | 8.32 | 1,143,100 |
| 11 abr 2024 | 8.36 | 8.50 | 8.31 | 8.49 | 8.49 | 1,279,900 |
| 10 abr 2024 | 8.66 | 8.67 | 8.25 | 8.30 | 8.30 | 2,587,000 |
| 09 abr 2024 | 8.75 | 8.81 | 8.72 | 8.80 | 8.80 | 903,900 |
| 08 abr 2024 | 8.86 | 8.90 | 8.71 | 8.71 | 8.71 | 825,600 |
| 05 abr 2024 | 8.77 | 8.84 | 8.69 | 8.80 | 8.80 | 1,003,000 |
| 04 abr 2024 | 8.93 | 9.04 | 8.80 | 8.81 | 8.81 | 1,135,700 |
| 03 abr 2024 | 8.70 | 8.86 | 8.66 | 8.83 | 8.83 | 985,200 |
| 02 abr 2024 | 8.80 | 8.94 | 8.72 | 8.74 | 8.74 | 1,901,400 |
| 01 abr 2024 | 9.10 | 9.11 | 8.92 | 8.96 | 8.96 | 1,226,100 |
| 28 mar 2024 | 8.93 | 9.16 | 8.93 | 9.13 | 9.13 | 1,389,500 |
| 27 mar 2024 | 8.80 | 8.95 | 8.80 | 8.93 | 8.93 | 1,814,400 |
| 27 mar 2024 | 0.3 Dividendo | |||||
| 26 mar 2024 | 9.22 | 9.23 | 9.02 | 9.03 | 8.73 | 1,844,100 |
| 25 mar 2024 | 9.10 | 9.27 | 9.09 | 9.16 | 8.86 | 968,100 |
| 22 mar 2024 | 9.21 | 9.25 | 9.07 | 9.08 | 8.78 | 985,800 |
| 21 mar 2024 | 9.07 | 9.26 | 9.06 | 9.18 | 8.88 | 1,138,900 |
| 20 mar 2024 | 8.87 | 9.20 | 8.84 | 9.07 | 8.77 | 1,256,900 |
| 19 mar 2024 | 8.90 | 9.07 | 8.85 | 8.92 | 8.62 | 1,456,900 |
| 18 mar 2024 | 8.88 | 9.05 | 8.77 | 8.94 | 8.64 | 1,724,500 |
| 15 mar 2024 | 8.59 | 8.88 | 8.58 | 8.86 | 8.57 | 3,026,700 |
| 14 mar 2024 | 8.90 | 8.90 | 8.59 | 8.67 | 8.38 | 1,481,900 |
| 13 mar 2024 | 8.81 | 8.99 | 8.81 | 8.91 | 8.61 | 949,200 |
| 12 mar 2024 | 8.75 | 8.86 | 8.72 | 8.83 | 8.54 | 779,700 |
| 11 mar 2024 | 8.72 | 8.85 | 8.66 | 8.78 | 8.49 | 975,200 |
| 08 mar 2024 | 8.78 | 8.95 | 8.73 | 8.76 | 8.47 | 1,172,400 |
| 07 mar 2024 | 8.68 | 8.79 | 8.67 | 8.71 | 8.42 | 1,401,700 |
| 06 mar 2024 | 8.53 | 8.66 | 8.45 | 8.47 | 8.19 | 1,344,900 |
| 05 mar 2024 | 8.35 | 8.52 | 8.30 | 8.43 | 8.15 | 1,532,200 |
| 04 mar 2024 | 8.79 | 8.93 | 8.37 | 8.39 | 8.11 | 3,376,100 |
| 01 mar 2024 | 8.82 | 9.00 | 8.76 | 8.97 | 8.67 | 1,393,400 |
| 29 feb 2024 | 8.63 | 8.85 | 8.60 | 8.83 | 8.54 | 1,954,300 |
| 28 feb 2024 | 8.72 | 8.85 | 8.40 | 8.49 | 8.21 | 3,990,500 |
| 27 feb 2024 | 9.01 | 9.08 | 8.93 | 8.93 | 8.63 | 1,195,700 |
| 26 feb 2024 | 9.07 | 9.16 | 8.93 | 8.94 | 8.64 | 1,085,600 |
| 23 feb 2024 | 9.06 | 9.16 | 8.96 | 9.11 | 8.81 | 957,600 |
| 22 feb 2024 | 9.10 | 9.14 | 9.01 | 9.06 | 8.76 | 829,900 |
| 21 feb 2024 | 9.09 | 9.17 | 9.05 | 9.06 | 8.76 | 763,800 |
| 20 feb 2024 | 9.15 | 9.16 | 9.07 | 9.11 | 8.81 | 1,052,300 |
| 16 feb 2024 | 9.15 | 9.28 | 9.08 | 9.20 | 8.89 | 1,050,900 |
| 15 feb 2024 | 8.96 | 9.37 | 8.96 | 9.28 | 8.97 | 1,628,700 |
| 14 feb 2024 | 9.00 | 9.05 | 8.85 | 8.89 | 8.59 | 1,645,100 |
| 13 feb 2024 | 8.94 | 9.02 | 8.82 | 8.87 | 8.58 | 2,132,800 |
| 12 feb 2024 | 9.07 | 9.27 | 9.03 | 9.21 | 8.90 | 1,558,100 |
| 09 feb 2024 | 8.94 | 9.03 | 8.85 | 9.03 | 8.73 | 2,373,600 |
| 08 feb 2024 | 8.82 | 8.94 | 8.71 | 8.88 | 8.58 | 1,505,400 |
| 07 feb 2024 | 9.11 | 9.13 | 8.74 | 8.83 | 8.54 | 2,820,600 |
| 06 feb 2024 | 9.01 | 9.15 | 8.97 | 9.08 | 8.78 | 1,396,300 |
| 05 feb 2024 | 9.06 | 9.12 | 8.80 | 9.04 | 8.74 | 2,037,300 |
| 02 feb 2024 | 9.40 | 9.41 | 9.15 | 9.17 | 8.87 | 1,697,700 |
| 01 feb 2024 | 9.50 | 9.52 | 9.19 | 9.50 | 9.18 | 2,169,800 |
| 31 ene 2024 | 9.72 | 9.73 | 9.35 | 9.37 | 9.06 | 1,586,400 |
| 30 ene 2024 | 9.88 | 9.95 | 9.74 | 9.74 | 9.42 | 1,053,900 |
| 29 ene 2024 | 9.83 | 9.96 | 9.82 | 9.95 | 9.62 | 784,000 |
| 26 ene 2024 | 9.82 | 9.92 | 9.78 | 9.85 | 9.52 | 749,300 |
| 25 ene 2024 | 9.87 | 9.89 | 9.66 | 9.74 | 9.42 | 794,100 |
| 24 ene 2024 | 9.95 | 9.96 | 9.70 | 9.73 | 9.41 | 1,006,600 |
| 23 ene 2024 | 9.92 | 9.99 | 9.83 | 9.84 | 9.51 | 1,082,700 |
| 22 ene 2024 | 9.93 | 10.00 | 9.82 | 9.87 | 9.54 | 1,067,800 |
| 19 ene 2024 | 9.81 | 9.84 | 9.59 | 9.84 | 9.51 | 1,411,300 |
| 18 ene 2024 | 9.75 | 9.76 | 9.62 | 9.74 | 9.42 | 996,000 |
| 17 ene 2024 | 9.66 | 9.77 | 9.54 | 9.69 | 9.37 | 1,160,300 |
| 16 ene 2024 | 10.01 | 10.02 | 9.74 | 9.79 | 9.46 | 1,363,900 |
| 12 ene 2024 | 10.25 | 10.36 | 10.09 | 10.11 | 9.77 | 696,100 |
| 11 ene 2024 | 10.01 | 10.13 | 9.84 | 10.10 | 9.76 | 1,256,400 |
| 10 ene 2024 | 9.99 | 10.12 | 9.99 | 10.12 | 9.78 | 926,300 |
| 09 ene 2024 | 10.01 | 10.07 | 9.96 | 10.00 | 9.67 | 847,500 |
| 08 ene 2024 | 9.90 | 10.13 | 9.83 | 10.13 | 9.79 | 1,257,300 |
| 05 ene 2024 | 9.82 | 10.04 | 9.81 | 9.88 | 9.55 | 1,254,500 |
| 04 ene 2024 | 9.97 | 10.04 | 9.89 | 9.90 | 9.57 | 1,588,900 |
| 03 ene 2024 | 10.11 | 10.13 | 9.87 | 9.97 | 9.64 | 2,901,100 |
| 02 ene 2024 | 10.21 | 10.30 | 10.12 | 10.23 | 9.89 | 1,247,800 |
| 29 dic 2023 | 10.51 | 10.55 | 10.24 | 10.25 | 9.91 | 2,295,100 |
| 28 dic 2023 | 10.70 | 10.71 | 10.50 | 10.53 | 10.18 | 3,650,300 |
| 28 dic 2023 | 0.3 Dividendo | |||||
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.