Ready Capital Corproation Common Stockのデータ

Ready Capital Corproation Common Stockの基本情報

名前 Ready Capital Corproation Common Stock
ティッカー RC
国 United States
上場年 2013.0
セクター Consumer Services

Ready Capital Corproation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.33 12.89 12.94 13.19 403500.0 13.19
2021-02-12 12.97 12.75 12.75 12.82 214500.0 12.82
2021-02-11 13.03 12.66 12.8 12.79 426400.0 12.79
2021-02-10 12.93 12.63 12.65 12.69 452000.0 12.69
2021-02-09 12.77 12.58 12.77 12.62 281200.0 12.62
2021-02-08 12.89 12.62 12.68 12.77 495400.0 12.77
2021-02-05 12.81 12.43 12.63 12.6 651100.0 12.6
2021-02-04 12.71 11.99 12.05 12.52 1009500.0 12.52
2021-02-03 12.36 11.94 12.18 12.02 769500.0 12.02
2021-02-02 12.12 11.66 11.97 11.97 747800.0 11.97
2021-02-01 11.87 11.41 11.6 11.87 578200.0 11.87
2021-01-29 11.99 11.28 11.99 11.38 775600.0 11.38
2021-01-28 11.98 11.53 11.87 11.92 499300.0 11.92
2021-01-27 12.2 11.77 12.1 11.79 439200.0 11.79
2021-01-26 12.4 12.05 12.4 12.08 308500.0 12.08
2021-01-25 12.53 11.82 12.38 12.29 351400.0 12.29
2021-01-22 12.38 12.03 12.23 12.38 262700.0 12.38
2021-01-21 12.5 12.18 12.3 12.33 416700.0 12.33
2021-01-20 12.29 11.9 12.2 12.18 577800.0 12.18
2021-01-19 11.79 11.52 11.7 11.78 432100.0 11.78
2021-01-15 11.76 11.61 11.72 11.64 296800.0 11.64
2021-01-14 11.85 11.69 11.8 11.81 356100.0 11.81
2021-01-13 11.91 11.73 11.83 11.76 238600.0 11.76
2021-01-12 11.88 11.72 11.76 11.83 334900.0 11.83
2021-01-11 12.13 11.76 12.04 11.78 213200.0 11.78
2021-01-08 12.12 11.79 12.12 12.04 395500.0 12.04
2021-01-07 12.21 11.95 12.09 12.14 245600.0 12.14
2021-01-06 12.38 11.75 11.82 12.13 482200.0 12.13
2021-01-05 12.0 11.69 11.79 11.72 423600.0 11.72
2021-01-04 12.56 11.8 12.5 11.95 463100.0 11.95
2020-12-31 12.5 12.01 12.37 12.45 372400.0 12.45
2020-12-30 12.69 12.25 12.56 12.33 286400.0 12.33
2020-12-29 13.1 12.58 13.06 12.8 471100.0 12.45
2020-12-28 13.15 12.8 12.82 12.95 419500.0 12.6
2020-12-24 12.88 12.51 12.77 12.76 175000.0 12.41
2020-12-23 12.99 12.48 12.57 12.75 468300.0 12.4
2020-12-22 12.55 12.24 12.36 12.44 464500.0 12.1
2020-12-21 12.48 12.18 12.45 12.37 398800.0 12.03
2020-12-18 12.93 12.44 12.62 12.54 835900.0 12.2
2020-12-17 12.58 12.15 12.38 12.51 376500.0 12.17
2020-12-16 12.49 12.18 12.4 12.39 519200.0 12.05
2020-12-15 12.45 12.07 12.27 12.39 646200.0 12.05
2020-12-14 12.04 11.62 11.73 11.89 522400.0 11.56
2020-12-11 11.9 11.51 11.8 11.6 361100.0 11.28
2020-12-10 11.98 11.62 11.93 11.82 464100.0 11.5
2020-12-09 12.4 11.83 12.35 11.98 694900.0 11.65
2020-12-08 12.33 12.05 12.33 12.27 822600.0 11.93
2020-12-07 13.48 11.77 13.3 12.35 1538700.0 12.01
2020-12-04 13.94 13.5 13.57 13.81 199500.0 13.43
2020-12-03 13.7 13.2 13.29 13.43 276200.0 13.06
2020-12-02 13.47 13.17 13.31 13.35 193300.0 12.98
2020-12-01 13.66 13.05 13.15 13.3 254800.0 12.94
2020-11-30 13.61 12.73 13.58 12.94 584700.0 12.59
2020-11-27 13.78 13.41 13.67 13.63 101600.0 13.26
2020-11-25 13.7 13.25 13.68 13.55 213200.0 13.18
2020-11-24 14.43 13.64 14.29 13.68 457100.0 13.31
2020-11-23 13.94 13.4 13.6 13.85 336800.0 13.47
2020-11-20 13.59 13.22 13.22 13.47 193600.0 13.1
2020-11-19 13.55 12.9 13.32 13.26 186500.0 12.9
2020-11-18 13.93 13.3 13.56 13.32 357000.0 12.96
2020-11-17 13.7 13.21 13.25 13.51 296600.0 13.14
2020-11-16 13.53 12.96 12.96 13.42 433100.0 13.05
2020-11-13 12.68 12.27 12.35 12.61 203200.0 12.27
2020-11-12 12.41 11.9 12.29 12.06 216000.0 11.73
2020-11-11 12.89 12.23 12.89 12.44 213100.0 12.1
2020-11-10 12.85 11.7 11.88 12.77 468300.0 12.42
2020-11-09 12.54 11.66 11.82 11.67 531200.0 11.35
2020-11-06 11.9 11.17 11.9 11.32 282200.0 11.01
2020-11-05 12.85 11.66 12.85 11.75 777400.0 11.43
2020-11-04 12.35 11.78 12.05 12.22 433800.0 11.89
2020-11-03 12.36 11.82 11.91 12.24 286500.0 11.91
2020-11-02 11.88 11.36 11.36 11.7 301400.0 11.38
2020-10-30 11.69 11.11 11.5 11.24 332700.0 10.93
2020-10-29 11.51 10.63 11.1 11.42 262400.0 11.11
2020-10-28 11.62 11.01 11.49 11.1 322400.0 10.8
2020-10-27 11.91 11.56 11.6 11.7 204000.0 11.38
2020-10-26 11.99 11.53 11.78 11.62 199200.0 11.3
2020-10-23 11.97 11.59 11.68 11.96 237600.0 11.63
2020-10-22 11.72 11.37 11.42 11.67 179300.0 11.35
2020-10-21 11.6 11.22 11.6 11.35 244000.0 11.04
2020-10-20 11.85 11.51 11.66 11.55 206100.0 11.23
2020-10-19 11.93 11.52 11.92 11.55 155300.0 11.23
2020-10-16 12.06 11.71 11.9 11.83 303300.0 11.51
2020-10-15 11.94 11.6 11.74 11.94 220300.0 11.61
2020-10-14 11.93 11.6 11.67 11.73 253400.0 11.41
2020-10-13 11.77 11.47 11.53 11.63 286300.0 11.31
2020-10-12 11.63 11.35 11.49 11.61 175500.0 11.29
2020-10-09 11.91 11.41 11.86 11.53 233400.0 11.21
2020-10-08 11.8 11.28 11.39 11.76 212500.0 11.44
2020-10-07 11.59 11.16 11.52 11.33 258200.0 11.02
2020-10-06 11.84 11.29 11.55 11.35 461400.0 11.04
2020-10-05 11.6 11.16 11.5 11.38 298900.0 11.07
2020-10-02 11.58 10.68 10.68 11.52 742900.0 11.21
2020-10-01 11.33 10.73 11.33 11.09 454500.0 10.79
2020-09-30 11.49 11.05 11.05 11.2 432100.0 10.89
2020-09-29 11.04 10.64 10.76 10.94 345600.0 10.64
2020-09-28 11.59 11.02 11.42 11.09 554300.0 10.49
2020-09-25 11.41 10.8 11.02 11.12 993000.0 10.52
2020-09-24 10.96 10.38 10.96 10.48 414900.0 9.92
2020-09-23 11.67 10.96 11.51 10.98 540300.0 10.39
2020-09-22 11.78 11.29 11.47 11.46 402300.0 10.85
2020-09-21 12.02 11.13 11.84 11.36 445700.0 10.75
2020-09-18 12.59 12.01 12.21 12.04 1758000.0 11.39
2020-09-17 12.29 11.73 11.89 12.14 358400.0 11.49
2020-09-16 12.11 11.71 12.0 11.97 423800.0 11.33
2020-09-15 11.7 11.21 11.25 11.63 430800.0 11.01
2020-09-14 11.18 10.3 10.31 10.97 377400.0 10.38
2020-09-11 10.47 9.88 10.47 10.27 223300.0 9.72
2020-09-10 11.07 10.47 10.85 10.48 214100.0 9.92
2020-09-09 11.01 10.66 10.73 10.87 238500.0 10.29
2020-09-08 10.9 10.5 10.58 10.65 293800.0 10.08
2020-09-04 10.8 10.46 10.7 10.56 301800.0 9.99
2020-09-03 10.8 10.43 10.49 10.52 308500.0 9.96
2020-09-02 10.49 10.23 10.33 10.43 247600.0 9.87
2020-09-01 10.54 10.11 10.11 10.34 217600.0 9.79
2020-08-31 10.55 10.06 10.55 10.23 333800.0 9.68
2020-08-28 10.58 10.26 10.36 10.5 297400.0 9.94
2020-08-27 10.41 9.8 9.8 10.32 331600.0 9.77
2020-08-26 9.98 9.75 9.8 9.76 257700.0 9.24
2020-08-25 10.0 9.65 9.91 9.87 241800.0 9.34
2020-08-24 10.07 9.39 9.46 9.91 324400.0 9.38
2020-08-21 9.56 9.32 9.46 9.44 249800.0 8.93
2020-08-20 9.64 9.35 9.35 9.57 216200.0 9.06
2020-08-19 9.6 9.33 9.41 9.49 250900.0 8.98
2020-08-18 9.73 9.45 9.63 9.46 287900.0 8.95
2020-08-17 9.86 9.52 9.85 9.65 254600.0 9.13
2020-08-14 10.03 9.45 9.46 9.85 332000.0 9.32
2020-08-13 9.8 9.41 9.43 9.51 320300.0 9.0
2020-08-12 9.94 9.25 9.86 9.48 425600.0 8.97
2020-08-11 10.27 9.69 9.92 9.75 516600.0 9.23
2020-08-10 9.99 9.38 9.75 9.58 557900.0 9.07
2020-08-07 9.95 8.51 8.66 9.76 1340800.0 9.24
2020-08-06 8.45 8.19 8.26 8.34 238800.0 7.89
2020-08-05 8.41 8.08 8.09 8.4 292400.0 7.95
2020-08-04 8.16 7.99 8.16 8.05 243500.0 7.62
2020-08-03 8.27 7.85 8.02 8.2 311800.0 7.76
2020-07-31 8.38 7.91 8.24 8.02 307000.0 7.59
2020-07-30 8.23 7.97 8.0 8.15 160200.0 7.71
2020-07-29 8.27 7.95 8.09 8.15 261200.0 7.71
2020-07-28 8.19 7.9 7.9 8.06 396200.0 7.63
2020-07-27 8.15 7.82 8.12 7.96 220800.0 7.53
2020-07-24 8.42 8.16 8.19 8.21 316500.0 7.77
2020-07-23 8.31 8.07 8.24 8.19 251200.0 7.75
2020-07-22 8.37 8.06 8.07 8.2 191600.0 7.76
2020-07-21 8.2 7.95 8.06 8.17 179800.0 7.73
2020-07-20 8.21 7.79 8.06 7.92 255200.0 7.5
2020-07-17 8.22 8.01 8.15 8.14 232600.0 7.7
2020-07-16 8.4 8.11 8.37 8.2 229200.0 7.76
2020-07-15 8.51 8.21 8.27 8.43 438700.0 7.98
2020-07-14 8.04 7.74 7.88 7.96 198500.0 7.53
2020-07-13 8.21 7.73 8.14 7.91 375900.0 7.49
2020-07-10 8.05 7.6 7.8 8.02 379600.0 7.59
2020-07-09 7.95 7.58 7.94 7.7 313200.0 7.29
2020-07-08 8.17 7.86 7.97 8.04 286400.0 7.61
2020-07-07 8.52 7.97 8.31 8.05 323900.0 7.62
2020-07-06 8.65 8.25 8.35 8.55 408600.0 8.09
2020-07-02 8.9 8.31 8.81 8.32 306400.0 7.87
2020-07-01 8.99 8.41 8.68 8.62 407200.0 8.16
2020-06-30 8.86 8.45 8.71 8.69 439200.0 8.22
2020-06-29 8.87 8.13 8.39 8.79 537200.0 8.32
2020-06-26 8.77 8.28 8.65 8.52 636800.0 7.83
2020-06-25 8.79 8.0 8.15 8.78 383200.0 8.07
2020-06-24 8.7 8.07 8.57 8.55 705500.0 7.85
2020-06-23 8.9 8.49 8.71 8.83 406200.0 8.11
2020-06-22 8.66 8.29 8.51 8.52 492700.0 7.83
2020-06-19 8.91 8.5 8.73 8.63 1130700.0 7.93
2020-06-18 8.82 8.41 8.6 8.69 466700.0 7.98
2020-06-17 9.04 8.5 8.84 8.89 581300.0 8.17
2020-06-16 9.42 8.42 8.86 8.89 1107900.0 8.17
2020-06-15 8.35 7.63 7.8 8.01 1076500.0 7.36
2020-06-12 8.46 7.81 8.2 8.38 615700.0 7.7
2020-06-11 8.04 7.17 7.85 7.52 741500.0 6.91
2020-06-10 8.98 8.16 8.9 8.6 686700.0 7.9
2020-06-09 9.95 8.85 9.63 8.85 1279800.0 8.13
2020-06-08 10.11 8.78 8.8 10.08 1071900.0 9.26
2020-06-05 9.5 8.32 8.95 8.54 1644300.0 7.84
2020-06-04 8.31 7.64 7.64 8.24 1029700.0 7.57
2020-06-03 7.89 7.25 7.25 7.64 1060300.0 7.02
2020-06-02 7.15 6.66 6.74 6.83 1031000.0 6.27
2020-06-01 6.88 6.01 6.19 6.42 1261100.0 5.9
2020-05-29 6.17 5.81 6.17 5.87 524800.0 5.39
2020-05-28 6.32 5.96 6.27 6.17 610800.0 5.67
2020-05-27 6.75 5.94 6.69 6.17 707100.0 5.67
2020-05-26 6.65 6.3 6.3 6.44 635100.0 5.92
2020-05-22 6.19 5.86 6.19 6.14 316100.0 5.64
2020-05-21 6.18 5.88 6.05 6.02 262000.0 5.53
2020-05-20 6.09 5.76 5.8 6.01 372100.0 5.52
2020-05-19 5.99 5.42 5.65 5.72 474800.0 5.25
2020-05-18 5.97 5.5 5.91 5.7 872100.0 5.24
2020-05-15 5.49 4.89 5.12 5.37 1953100.0 4.93
2020-05-14 5.24 4.32 4.75 5.24 720100.0 4.81
2020-05-13 5.46 4.63 5.46 4.8 815700.0 4.41
2020-05-12 5.69 5.13 5.65 5.43 885400.0 4.99
2020-05-11 6.51 5.71 6.51 5.73 1299100.0 5.26
2020-05-08 6.34 5.8 6.1 6.11 745800.0 5.61
2020-05-07 6.19 5.59 5.65 6.08 844200.0 5.58
2020-05-06 6.15 5.52 5.98 5.54 492100.0 5.09
2020-05-05 6.46 5.89 6.23 5.96 953500.0 5.47
2020-05-04 6.54 6.11 6.29 6.18 424100.0 5.68
2020-05-01 6.62 5.92 6.62 6.57 834800.0 6.04
2020-04-30 7.86 6.61 7.84 6.67 1100100.0 6.13
2020-04-29 7.97 7.18 7.23 7.8 1004000.0 7.16
2020-04-28 6.89 6.27 6.3 6.86 720300.0 6.3
2020-04-27 6.26 5.88 6.0 6.06 339100.0 5.57
2020-04-24 6.03 5.63 6.02 5.92 322200.0 5.44
2020-04-23 6.33 5.9 6.01 6.01 274000.0 5.52
2020-04-22 6.36 5.76 6.3 6.01 407700.0 5.52
2020-04-21 6.37 5.76 5.8 6.21 410800.0 5.7
2020-04-20 6.48 5.9 6.43 6.12 459700.0 5.62
2020-04-17 7.1 6.03 6.03 6.82 712200.0 6.26
2020-04-16 6.41 5.65 6.29 5.72 682400.0 5.25
2020-04-15 6.52 6.07 6.25 6.35 741200.0 5.83
2020-04-14 7.09 6.21 6.89 6.54 792700.0 6.01
2020-04-13 6.92 6.04 6.81 6.62 684800.0 6.08
2020-04-09 7.45 5.9 5.9 6.68 1065900.0 6.14
2020-04-08 6.0 5.02 5.02 5.41 583200.0 4.97
2020-04-07 5.34 4.79 4.84 4.8 653300.0 4.41
2020-04-06 5.33 4.37 4.37 4.69 540600.0 4.31
2020-04-03 4.95 3.92 4.75 4.21 594300.0 3.87
2020-04-02 5.75 4.91 5.54 4.95 437800.0 4.55
2020-04-01 6.69 5.51 6.66 5.6 471500.0 5.14
2020-03-31 7.25 6.61 6.7 7.22 720600.0 6.63
2020-03-30 7.22 6.29 7.18 6.76 661900.0 6.21
2020-03-27 8.12 7.03 7.83 7.65 932600.0 6.66
2020-03-26 8.16 5.29 5.39 7.9 1269000.0 6.88
2020-03-25 5.33 4.06 4.39 4.9 973800.0 4.27
2020-03-24 5.4 3.92 5.05 3.99 952500.0 3.47
2020-03-23 6.55 4.55 6.55 4.71 640700.0 4.1
2020-03-20 7.31 5.75 5.98 6.12 1378400.0 5.33
2020-03-19 6.93 5.41 5.86 5.72 1006600.0 4.98
2020-03-18 7.4 5.26 7.4 5.86 1004700.0 5.1
2020-03-17 8.77 7.36 8.59 7.36 788600.0 6.41
2020-03-16 10.02 8.33 9.55 8.33 716600.0 7.25
2020-03-13 10.87 9.54 10.87 10.74 613300.0 9.35
2020-03-12 12.43 10.24 12.42 10.37 662200.0 9.03
2020-03-11 12.57 11.48 12.48 11.67 362200.0 10.16
2020-03-10 13.17 12.23 13.12 12.76 362300.0 11.11
2020-03-09 14.9 12.78 13.89 12.81 484300.0 11.15
2020-03-06 14.54 14.1 14.52 14.45 359000.0 12.58
2020-03-05 14.96 14.64 14.88 14.86 355700.0 12.94
2020-03-04 15.2 14.76 14.92 15.16 319800.0 13.2
2020-03-03 15.18 14.53 15.08 14.77 307600.0 12.86
2020-03-02 15.04 14.45 14.59 15.01 504300.0 13.07
2020-02-28 14.69 14.27 14.43 14.5 878700.0 12.62
2020-02-27 15.12 14.63 15.05 14.64 890000.0 12.74
2020-02-26 15.54 15.21 15.4 15.24 373700.0 13.27
2020-02-25 16.1 15.18 16.09 15.4 632400.0 13.41
2020-02-24 16.22 15.94 16.13 16.06 493300.0 13.98
2020-02-21 16.87 16.35 16.87 16.35 2408900.0 14.23
2020-02-20 16.9 16.62 16.79 16.86 372400.0 14.68
2020-02-19 16.83 16.72 16.74 16.81 439400.0 14.63
2020-02-18 16.73 16.5 16.5 16.69 444600.0 14.53