U.S. markets open in 4 hours 39 minutes
F S&P 500
5,201.50 -11.25 (-0.22%) F Dow Jones
39,134.00 -61.00 (-0.16%) F Nasdaq
18,129.75 -56.75 (-0.31%) E-mini Russell 2000 Index Futur
2,055.80 -9.00 (-0.44%) Petróleo
79.68 +0.69 (+0.87%) Oro
2,318.90 -3.40 (-0.15%)
Ready Capital Corporation 5.75% (RCC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 24.10 | 24.30 | 24.00 | 24.30 | 24.30 | 5,800 |
| 07 may 2024 | 24.02 | 24.10 | 24.02 | 24.08 | 24.08 | 8,100 |
| 06 may 2024 | 24.10 | 24.21 | 24.09 | 24.09 | 24.09 | 2,500 |
| 03 may 2024 | 24.14 | 24.14 | 24.08 | 24.13 | 24.13 | 5,100 |
| 02 may 2024 | 24.20 | 24.20 | 24.10 | 24.19 | 24.19 | 1,100 |
| 01 may 2024 | 24.09 | 24.44 | 24.08 | 24.44 | 24.44 | 2,700 |
| 30 abr 2024 | 24.01 | 24.18 | 24.00 | 24.18 | 24.18 | 10,700 |
| 29 abr 2024 | 24.00 | 24.15 | 24.00 | 24.03 | 24.03 | 3,700 |
| 26 abr 2024 | 24.22 | 24.22 | 23.96 | 24.18 | 24.18 | 10,100 |
| 25 abr 2024 | 24.10 | 24.35 | 24.10 | 24.35 | 24.35 | 7,000 |
| 24 abr 2024 | 24.17 | 24.17 | 24.10 | 24.17 | 24.17 | 6,400 |
| 23 abr 2024 | 24.15 | 24.25 | 24.15 | 24.22 | 24.22 | 4,500 |
| 22 abr 2024 | 24.20 | 24.22 | 24.13 | 24.19 | 24.19 | 3,800 |
| 19 abr 2024 | 24.26 | 24.27 | 24.13 | 24.26 | 24.26 | 900 |
| 18 abr 2024 | 24.07 | 24.27 | 24.05 | 24.27 | 24.27 | 4,500 |
| 17 abr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 600 |
| 16 abr 2024 | 24.09 | 24.27 | 24.05 | 24.13 | 24.13 | 3,000 |
| 15 abr 2024 | 24.20 | 24.35 | 24.05 | 24.27 | 24.27 | 16,100 |
| 12 abr 2024 | 24.10 | 24.31 | 24.07 | 24.30 | 24.30 | 2,200 |
| 12 abr 2024 | 0.359 Dividendo | |||||
| 11 abr 2024 | 24.25 | 24.40 | 24.20 | 24.39 | 24.03 | 5,600 |
| 10 abr 2024 | 24.21 | 24.40 | 24.21 | 24.34 | 23.98 | 3,900 |
| 09 abr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 23.85 | 300 |
| 08 abr 2024 | 24.21 | 24.30 | 24.17 | 24.21 | 23.85 | 3,600 |
| 05 abr 2024 | 24.50 | 24.50 | 24.20 | 24.20 | 23.84 | 6,700 |
| 04 abr 2024 | 24.90 | 24.90 | 24.20 | 24.20 | 23.84 | 12,600 |
| 03 abr 2024 | 24.23 | 25.38 | 24.23 | 24.98 | 24.61 | 5,600 |
| 02 abr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.04 | 400 |
| 01 abr 2024 | 24.25 | 24.45 | 24.24 | 24.39 | 24.03 | 4,100 |
| 28 mar 2024 | 24.20 | 24.29 | 24.15 | 24.29 | 23.93 | 2,800 |
| 27 mar 2024 | 24.23 | 24.29 | 24.11 | 24.25 | 23.89 | 3,100 |
| 26 mar 2024 | 24.30 | 24.30 | 24.20 | 24.28 | 23.92 | 2,400 |
| 25 mar 2024 | 24.21 | 24.40 | 24.21 | 24.30 | 23.94 | 4,200 |
| 22 mar 2024 | 24.34 | 24.45 | 24.23 | 24.45 | 24.09 | 2,700 |
| 21 mar 2024 | 24.24 | 24.25 | 24.23 | 24.25 | 23.89 | 2,700 |
| 20 mar 2024 | 24.14 | 24.24 | 24.10 | 24.24 | 23.88 | 2,700 |
| 19 mar 2024 | 24.07 | 24.19 | 24.07 | 24.19 | 23.83 | 4,800 |
| 18 mar 2024 | 24.09 | 24.23 | 24.04 | 24.18 | 23.82 | 2,500 |
| 15 mar 2024 | 24.09 | 24.09 | 23.90 | 24.06 | 23.71 | 4,900 |
| 14 mar 2024 | 23.90 | 24.13 | 23.90 | 24.13 | 23.77 | 1,400 |
| 13 mar 2024 | 24.08 | 24.08 | 24.05 | 24.08 | 23.73 | 2,500 |
| 12 mar 2024 | 24.07 | 24.13 | 24.00 | 24.09 | 23.74 | 6,500 |
| 11 mar 2024 | 24.05 | 24.06 | 23.90 | 24.00 | 23.65 | 3,200 |
| 08 mar 2024 | 24.00 | 24.00 | 23.94 | 23.94 | 23.59 | 1,800 |
| 07 mar 2024 | 24.00 | 24.06 | 23.86 | 23.92 | 23.57 | 6,500 |
| 06 mar 2024 | 24.00 | 24.06 | 23.80 | 24.00 | 23.65 | 6,100 |
| 05 mar 2024 | 23.86 | 24.05 | 23.86 | 24.03 | 23.68 | 4,800 |
| 04 mar 2024 | 23.99 | 24.03 | 23.85 | 24.03 | 23.68 | 3,800 |
| 01 mar 2024 | 24.04 | 24.09 | 23.92 | 24.05 | 23.70 | 3,900 |
| 29 feb 2024 | 23.85 | 24.18 | 23.85 | 24.09 | 23.74 | 86,200 |
| 28 feb 2024 | 24.00 | 24.00 | 23.80 | 23.99 | 23.64 | 3,100 |
| 27 feb 2024 | 24.00 | 24.00 | 23.90 | 23.90 | 23.55 | 7,600 |
| 26 feb 2024 | 23.95 | 24.00 | 23.95 | 24.00 | 23.65 | 900 |
| 23 feb 2024 | 24.00 | 24.00 | 23.93 | 23.96 | 23.61 | 7,300 |
| 22 feb 2024 | 24.06 | 24.06 | 23.94 | 23.99 | 23.64 | 11,500 |
| 21 feb 2024 | 24.00 | 24.08 | 24.00 | 24.06 | 23.71 | 5,500 |
| 20 feb 2024 | 24.00 | 24.10 | 24.00 | 24.10 | 23.75 | 2,800 |
| 16 feb 2024 | 24.05 | 24.08 | 24.05 | 24.05 | 23.70 | 1,900 |
| 15 feb 2024 | 24.10 | 24.10 | 24.03 | 24.09 | 23.74 | 2,100 |
| 14 feb 2024 | 23.95 | 24.06 | 23.95 | 24.06 | 23.70 | 1,500 |
| 13 feb 2024 | 24.02 | 24.10 | 24.00 | 24.00 | 23.65 | 1,800 |
| 12 feb 2024 | 24.10 | 24.10 | 24.04 | 24.05 | 23.70 | 4,600 |
| 09 feb 2024 | 24.10 | 24.14 | 24.10 | 24.10 | 23.75 | 4,500 |
| 08 feb 2024 | 24.05 | 24.17 | 24.05 | 24.11 | 23.76 | 3,400 |
| 07 feb 2024 | 24.05 | 24.08 | 24.05 | 24.06 | 23.71 | 4,700 |
| 06 feb 2024 | 24.06 | 24.17 | 24.05 | 24.05 | 23.70 | 2,600 |
| 05 feb 2024 | 24.16 | 24.17 | 24.16 | 24.17 | 23.81 | 500 |
| 02 feb 2024 | 24.16 | 24.16 | 23.96 | 24.13 | 23.77 | 3,700 |
| 01 feb 2024 | 24.16 | 24.16 | 24.13 | 24.16 | 23.80 | 1,000 |
| 31 ene 2024 | 24.12 | 24.15 | 23.95 | 23.95 | 23.60 | 8,100 |
| 30 ene 2024 | 24.05 | 24.09 | 24.05 | 24.06 | 23.71 | 2,000 |
| 29 ene 2024 | 24.15 | 24.17 | 24.00 | 24.00 | 23.65 | 12,000 |
| 26 ene 2024 | 24.15 | 24.15 | 24.14 | 24.15 | 23.79 | 1,700 |
| 25 ene 2024 | 24.10 | 24.15 | 24.10 | 24.15 | 23.79 | 2,500 |
| 24 ene 2024 | 24.15 | 24.15 | 24.05 | 24.05 | 23.70 | 3,200 |
| 23 ene 2024 | 24.15 | 24.18 | 24.09 | 24.18 | 23.82 | 1,300 |
| 22 ene 2024 | 24.05 | 24.20 | 24.05 | 24.18 | 23.82 | 1,100 |
| 19 ene 2024 | 24.14 | 24.15 | 24.10 | 24.15 | 23.79 | 1,500 |
| 18 ene 2024 | 24.20 | 24.20 | 24.00 | 24.15 | 23.79 | 3,700 |
| 17 ene 2024 | 24.11 | 24.20 | 24.05 | 24.15 | 23.79 | 811,100 |
| 16 ene 2024 | 24.18 | 24.22 | 24.15 | 24.22 | 23.86 | 3,700 |
| 12 ene 2024 | 24.15 | 24.15 | 24.10 | 24.15 | 23.79 | 1,000 |
| 11 ene 2024 | 24.10 | 24.30 | 24.10 | 24.10 | 23.75 | 3,900 |
| 11 ene 2024 | 0.359 Dividendo | |||||
| 10 ene 2024 | 24.34 | 24.45 | 24.22 | 24.45 | 23.74 | 6,000 |
| 09 ene 2024 | 24.25 | 24.38 | 24.25 | 24.38 | 23.67 | 1,000 |
| 08 ene 2024 | 24.40 | 24.40 | 24.15 | 24.38 | 23.67 | 3,400 |
| 05 ene 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 23.71 | 300 |
| 04 ene 2024 | 24.40 | 24.42 | 24.27 | 24.42 | 23.71 | 1,200 |
| 03 ene 2024 | 24.34 | 24.40 | 24.27 | 24.40 | 23.69 | 2,200 |
| 02 ene 2024 | 24.15 | 24.34 | 24.15 | 24.30 | 23.59 | 2,000 |
| 29 dic 2023 | 24.32 | 24.32 | 24.00 | 24.00 | 23.30 | 8,300 |
| 28 dic 2023 | 24.32 | 24.34 | 24.20 | 24.34 | 23.63 | 2,100 |
| 27 dic 2023 | 24.26 | 24.28 | 24.20 | 24.28 | 23.57 | 2,800 |
| 26 dic 2023 | 24.27 | 24.28 | 24.26 | 24.28 | 23.57 | 2,400 |
| 22 dic 2023 | 24.26 | 24.28 | 24.11 | 24.28 | 23.57 | 2,900 |
| 21 dic 2023 | 24.28 | 24.28 | 24.10 | 24.28 | 23.57 | 6,700 |
| 20 dic 2023 | 24.26 | 24.26 | 24.15 | 24.24 | 23.53 | 5,200 |
| 19 dic 2023 | 24.23 | 24.24 | 24.10 | 24.10 | 23.40 | 1,700 |
| 18 dic 2023 | 24.10 | 24.25 | 23.94 | 24.24 | 23.53 | 2,300 |
| *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.