XNYS
Datos históricos de Ready Capital Corporation
Ready Capital Corporation · RC
$1.33
▲ +0.03 (+2.01%)
Última operación · 10/10/2026, 18:17:44 UTC
- Variación en el periodo
- −62.21%
- Máximo
- US$3.52
- 10 de octubre de 2025
- Mínimo
- US$1.08
- 1 de octubre de 2026
- Volumen medio diario
- 2.35 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.30 | 1.35 | 1.28 | 1.30 | −1.52% | 1.83 M |
| 8 oct 2026 | 1.22 | 1.34 | 1.22 | 1.32 | +7.32% | 2.92 M |
| 7 oct 2026 | 1.10 | 1.25 | 1.08 | 1.23 | +9.82% | 2.2 M |
| 6 oct 2026 | 1.13 | 1.16 | 1.10 | 1.12 | +1.82% | 1.41 M |
| 5 oct 2026 | 1.12 | 1.13 | 1.08 | 1.10 | −2.65% | 1.63 M |
| 2 oct 2026 | 1.12 | 1.16 | 1.09 | 1.13 | +3.67% | 2.03 M |
| 1 oct 2026 | 1.17 | 1.17 | 1.08 | 1.09 | −6.03% | 2.6 M |
| 30 sep 2026 | 1.25 | 1.26 | 1.16 | 1.16 | −6.45% | 1.72 M |
| 29 sep 2026 | 1.31 | 1.33 | 1.24 | 1.24 | −4.62% | 1.67 M |
| 28 sep 2026 | 1.33 | 1.35 | 1.27 | 1.30 | −2.26% | 1.7 M |
| 25 sep 2026 | 1.40 | 1.43 | 1.32 | 1.33 | −4.32% | 1.83 M |
| 24 sep 2026 | 1.51 | 1.51 | 1.37 | 1.39 | −4.79% | 1.93 M |
| 23 sep 2026 | 1.66 | 1.66 | 1.45 | 1.46 | −12.05% | 1.44 M |
| 22 sep 2026 | 1.69 | 1.72 | 1.66 | 1.66 | −0.60% | 935,599.51 |
| 21 sep 2026 | 1.70 | 1.73 | 1.67 | 1.67 | +0.60% | 1.45 M |
| 18 sep 2026 | 1.65 | 1.68 | 1.58 | 1.66 | +1.84% | 5.29 M |
| 17 sep 2026 | 1.61 | 1.68 | 1.61 | 1.63 | +3.16% | 1.37 M |
| 16 sep 2026 | 1.62 | 1.65 | 1.58 | 1.58 | −1.25% | 1.29 M |
| 15 sep 2026 | 1.63 | 1.65 | 1.60 | 1.60 | −1.84% | 901,872.892 |
| 14 sep 2026 | 1.63 | 1.69 | 1.60 | 1.63 | −0.61% | 1.49 M |
| 11 sep 2026 | 1.70 | 1.70 | 1.63 | 1.64 | −1.20% | 814,800.215 |
| 10 sep 2026 | 1.67 | 1.68 | 1.63 | 1.66 | −1.78% | 558,758.828 |
| 9 sep 2026 | 1.71 | 1.72 | 1.67 | 1.69 | −1.17% | 673,987.902 |
| 8 sep 2026 | 1.71 | 1.74 | 1.70 | 1.71 | −2.29% | 586,955.677 |
| 4 sep 2026 | 1.76 | 1.78 | 1.73 | 1.75 | −0.57% | 467,790.906 |
| 3 sep 2026 | 1.77 | 1.80 | 1.72 | 1.76 | +0.57% | 611,285.154 |
| 2 sep 2026 | 1.69 | 1.77 | 1.69 | 1.75 | +3.55% | 861,228.491 |
| 1 sep 2026 | 1.76 | 1.76 | 1.69 | 1.69 | −4.52% | 879,673.776 |
| 31 ago 2026 | 1.81 | 1.84 | 1.75 | 1.77 | −3.28% | 870,618.434 |
| 28 ago 2026 | 1.82 | 1.89 | 1.80 | 1.83 | −1.08% | 977,144.015 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.