Ready Capital Pref C (RC_pc)

RC_pc
🏛️ Estados Unidos →
16.74
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 25.20 25.20 25.20 25.20 0.0M
2021-12-30 25.20 25.25 25.19 25.20 0.0M
2021-12-29 25.23 25.23 25.23 25.23 0.0M
2021-12-22 25.45 25.45 25.42 25.44 0.0M
2021-12-20 25.20 25.70 25.20 25.20 0.0M
2021-12-17 25.20 25.20 25.20 25.20 0.0M
2021-12-16 25.23 25.23 25.20 25.20 0.0M
2021-12-15 25.20 25.25 25.20 25.25 0.0M
2021-12-14 25.30 25.30 25.30 25.30 0.0M
2021-12-13 25.27 25.35 25.24 25.28 0.0M
2021-12-08 25.28 25.28 25.28 25.28 0.0M
2021-12-07 25.09 25.10 25.09 25.10 0.0M
2021-12-06 25.09 25.09 24.95 25.07 0.0M
2021-12-03 25.07 25.07 25.07 25.07 0.0M
2021-12-02 25.03 25.03 25.03 25.03 0.0M
2021-12-01 25.11 25.11 25.02 25.02 0.0M
2021-11-29 25.12 25.12 24.99 24.99 0.0M
2021-11-26 24.88 24.88 24.88 24.88 0.0M
2021-11-23 25.15 25.15 24.97 24.97 0.0M
2021-11-22 24.98 24.98 24.94 24.94 0.0M
2021-11-18 25.00 25.16 24.76 25.03 0.0M
2021-11-17 25.02 25.10 25.02 25.10 0.0M
2021-11-16 25.18 25.18 25.10 25.10 0.0M
2021-11-15 25.11 25.16 25.10 25.10 0.0M
2021-11-12 25.21 25.21 25.01 25.01 0.0M
2021-11-11 25.07 25.10 25.07 25.10 0.0M
2021-11-10 25.22 25.22 25.22 25.22 0.0M
2021-11-08 25.20 25.20 25.20 25.20 0.0M
2021-11-05 25.20 25.21 25.20 25.21 0.0M
2021-11-04 25.08 25.10 25.05 25.10 0.0M
2021-11-03 25.10 25.11 25.06 25.06 0.0M
2021-11-02 25.06 25.06 25.06 25.06 0.0M
2021-11-01 25.06 25.12 25.06 25.12 0.0M
2021-10-28 25.05 25.05 25.05 25.05 0.0M
2021-10-27 25.00 25.20 25.00 25.20 0.0M
2021-10-26 24.99 25.00 24.99 25.00 0.0M
2021-10-25 25.04 25.05 24.85 24.85 0.0M
2021-10-22 25.09 25.09 25.05 25.09 0.0M
2021-10-20 25.08 25.10 25.08 25.10 0.0M
2021-10-19 25.05 25.09 24.97 25.09 0.0M
2021-10-18 25.40 25.40 25.16 25.16 0.0M
2021-10-13 25.00 25.00 25.00 25.00 0.0M
2021-10-12 24.98 24.98 24.98 24.98 0.0M
2021-10-11 25.15 25.15 25.00 25.00 0.0M
2021-10-08 25.23 25.23 25.00 25.00 0.0M
2021-10-07 25.05 25.05 24.85 25.00 0.0M
2021-10-06 25.05 25.05 25.05 25.05 0.0M
2021-10-05 25.05 25.05 25.05 25.05 0.0M
2021-09-30 25.09 25.09 25.09 25.09 0.0M
2021-09-27 25.70 25.70 25.26 25.26 0.0M
2021-09-24 25.88 25.88 25.88 25.88 0.0M
2021-09-23 25.88 25.88 25.88 25.88 0.0M
2021-09-20 25.40 25.80 25.40 25.80 0.0M
2021-09-16 25.32 25.32 25.25 25.25 0.0M
2021-09-15 25.32 25.32 25.25 25.25 0.0M
2021-09-14 25.20 25.38 25.06 25.38 0.0M
2021-09-13 25.27 25.27 25.27 25.27 0.0M
2021-09-09 25.39 25.39 25.39 25.39 0.0M
2021-09-08 25.18 25.41 25.18 25.41 0.0M
2021-09-01 25.11 25.33 25.11 25.11 0.0M
2021-08-27 25.10 25.10 24.98 24.99 0.0M
2021-08-26 25.43 25.48 25.11 25.11 0.0M
2021-08-25 25.70 25.70 25.28 25.44 0.0M
2021-08-23 26.05 26.05 25.70 25.80 0.0M
2021-08-20 25.72 26.01 25.72 26.01 0.0M
2021-08-19 25.70 25.70 25.70 25.70 0.0M
2021-08-13 25.65 25.69 25.65 25.69 0.0M
2021-08-12 25.65 25.65 25.65 25.65 0.0M
2021-08-11 25.65 25.65 25.65 25.65 0.0M
2021-08-10 25.65 25.65 25.65 25.65 0.0M
2021-08-09 25.76 25.76 25.76 25.76 0.0M
2021-08-06 25.80 25.80 25.75 25.78 0.0M
2021-08-05 25.77 25.92 25.74 25.84 0.0M
2021-08-02 26.46 26.49 26.30 26.30 0.0M
2021-07-30 26.20 26.20 26.20 26.20 0.0M
2021-07-28 26.22 26.22 26.18 26.20 0.0M
2021-07-27 26.20 26.20 26.14 26.14 0.0M
2021-07-26 26.40 26.42 26.40 26.42 0.0M
2021-07-23 26.10 26.26 26.10 26.26 0.0M
2021-07-22 26.03 26.03 26.03 26.03 0.0M
2021-07-21 26.10 26.42 26.10 26.42 0.0M
2021-07-20 26.05 26.18 26.05 26.05 0.0M
2021-07-19 25.76 26.05 25.76 26.05 0.0M
2021-07-16 26.04 26.06 26.04 26.06 0.0M
2021-07-15 25.71 25.71 25.71 25.71 0.0M
2021-07-13 25.56 25.90 25.56 25.70 0.0M
2021-07-09 25.53 25.53 25.53 25.53 0.0M
2021-07-07 25.32 25.73 25.31 25.73 0.0M
2021-07-06 25.31 25.31 25.31 25.31 0.0M
2021-07-02 25.50 25.50 25.50 25.50 0.0M
2021-06-28 26.09 26.39 25.70 25.83 0.0M
2021-06-25 25.89 27.23 25.89 26.75 0.0M
2021-06-23 25.58 25.58 25.58 25.58 0.0M
2021-06-22 25.43 25.53 25.43 25.53 0.0M
2021-06-21 25.49 25.49 25.36 25.36 0.0M
2021-06-18 25.36 25.36 25.36 25.36 0.0M
2021-06-17 25.34 25.36 25.34 25.36 0.0M
2021-06-16 25.34 25.36 25.30 25.30 0.0M
2021-06-14 25.27 25.27 25.27 25.27 0.0M
2021-06-11 25.33 25.33 25.16 25.16 0.0M
2021-06-10 25.34 25.34 25.34 25.34 0.0M
2021-06-09 25.35 25.36 25.35 25.35 0.0M
2021-06-08 25.23 25.25 25.23 25.25 0.0M
2021-06-07 25.36 25.36 25.23 25.26 0.0M
2021-06-04 25.36 25.36 25.36 25.36 0.0M
2021-06-03 25.35 25.35 25.35 25.35 0.0M
2021-06-02 25.15 25.39 25.15 25.37 0.0M
2021-06-01 25.00 25.10 25.00 25.10 0.0M
2021-05-28 24.96 25.00 24.96 24.99 0.0M
2021-05-27 25.00 25.00 25.00 25.00 0.0M
2021-05-26 25.04 25.04 25.00 25.00 0.0M
2021-05-25 25.00 25.00 25.00 25.00 0.0M
2021-05-24 24.93 25.06 24.93 25.00 0.0M
2021-05-21 24.89 25.03 24.89 24.91 0.0M
2021-05-20 24.92 24.92 24.90 24.90 0.0M
2021-05-19 24.84 24.84 24.84 24.84 0.0M
2021-05-18 25.01 25.10 25.01 25.01 0.0M
2021-05-17 25.10 25.10 25.00 25.06 0.0M
2021-05-14 25.08 25.15 25.08 25.15 0.0M
2021-05-13 25.12 25.12 25.12 25.12 0.0M
2021-05-12 25.05 25.08 25.03 25.08 0.0M
2021-05-11 25.14 25.14 25.05 25.09 0.0M
2021-05-10 25.13 25.14 25.12 25.14 0.0M
2021-05-07 25.10 25.10 25.10 25.10 0.0M
2021-05-05 25.07 25.07 25.03 25.03 0.0M
2021-05-03 25.11 25.12 25.10 25.12 0.0M
2021-04-30 25.05 25.05 25.05 25.05 0.0M
2021-04-29 25.12 25.12 25.11 25.11 0.0M
2021-04-28 25.10 25.12 25.08 25.12 0.0M
2021-04-27 25.12 25.12 25.10 25.10 0.0M
2021-04-26 25.10 25.12 25.10 25.12 0.0M
2021-04-23 25.10 25.10 25.10 25.10 0.0M
2021-04-22 25.08 25.12 25.08 25.10 0.0M
2021-04-21 25.10 25.10 25.10 25.10 0.0M
2021-04-20 25.08 25.13 25.08 25.09 0.0M
2021-04-19 25.05 25.06 25.04 25.06 0.0M
2021-04-16 25.05 25.07 25.05 25.07 0.0M
2021-04-15 25.05 25.13 25.05 25.05 0.0M
2021-04-14 25.06 25.07 25.05 25.05 0.0M
2021-04-13 25.06 25.10 25.06 25.09 0.0M
2021-04-12 25.05 25.14 25.02 25.06 0.0M
2021-04-09 25.05 25.10 25.05 25.08 0.0M
2021-04-08 25.06 25.06 25.05 25.05 0.0M
2021-04-07 25.04 25.11 25.04 25.05 0.0M
2021-04-06 25.06 25.22 25.03 25.08 0.0M
2021-04-05 25.02 25.06 25.02 25.02 0.0M
2021-04-01 24.95 24.95 24.82 24.87 0.0M
2021-03-31 24.81 24.98 24.81 24.98 0.0M
2021-03-30 24.99 24.99 24.76 24.80 0.0M
2021-03-29 25.18 25.36 25.18 25.34 0.0M
2021-03-26 25.30 25.30 25.30 25.30 0.0M
2021-03-25 25.37 25.37 25.11 25.21 0.0M
2021-03-24 25.25 25.25 25.11 25.12 0.0M
2021-03-23 25.00 25.13 25.00 25.13 0.0M
2021-03-19 25.05 25.10 25.05 25.10 0.0M
2021-03-18 25.00 25.06 25.00 25.06 0.0M
2021-03-17 24.99 24.99 24.99 24.99 0.0M
2021-03-16 24.89 24.98 24.81 24.81 0.0M
2021-03-15 24.84 24.90 24.75 24.79 0.0M
2021-03-12 24.88 24.90 24.82 24.90 0.0M
2021-03-11 24.81 24.81 24.81 24.81 0.0M
2021-03-10 24.85 24.85 24.85 24.85 0.0M
2021-03-09 24.94 24.98 24.85 24.85 0.0M
2021-03-08 24.76 24.90 24.76 24.90 0.0M
2021-03-05 24.90 24.92 24.73 24.76 0.0M
2021-03-04 24.90 24.90 24.64 24.81 0.0M
2021-03-03 24.78 24.92 24.71 24.92 0.0M
2021-03-02 24.76 24.76 24.76 24.76 0.0M
2021-03-01 24.82 24.90 24.66 24.80 0.0M
2021-02-26 24.64 24.84 24.63 24.83 0.0M
2021-02-25 24.98 24.98 24.72 24.94 0.0M
2021-02-24 24.98 24.98 24.73 24.73 0.0M
2021-02-23 24.80 24.98 24.80 24.98 0.0M
2021-02-22 24.61 24.78 24.60 24.78 0.0M
2021-02-19 24.65 24.82 24.65 24.82 0.0M
2021-02-18 24.64 24.73 24.58 24.66 0.0M
2021-02-17 24.52 24.73 24.52 24.64 0.0M
2021-02-16 24.55 24.61 24.51 24.57 0.0M
2021-02-12 24.60 24.60 24.50 24.60 0.0M
2021-02-11 24.62 24.75 24.61 24.61 0.0M
2021-02-10 24.60 24.65 24.60 24.65 0.0M
2021-02-09 24.61 24.65 24.61 24.61 0.0M
2021-02-08 24.62 24.66 24.52 24.59 0.0M
2021-02-05 24.60 24.60 24.52 24.52 0.0M
2021-02-04 24.42 24.50 24.39 24.49 0.0M
2021-02-03 24.34 24.34 24.34 24.34 0.0M
2021-02-02 24.27 24.35 24.27 24.34 0.0M
2021-02-01 24.30 24.34 24.30 24.34 0.0M
2021-01-29 24.47 24.49 24.38 24.49 0.0M
2021-01-28 24.33 24.33 24.33 24.33 0.0M
2021-01-27 24.10 24.50 24.10 24.47 0.0M
2021-01-26 24.24 24.59 24.24 24.27 0.0M
2021-01-25 24.12 24.51 24.12 24.51 0.0M
2021-01-22 24.25 24.34 24.07 24.11 0.0M
2021-01-21 24.30 24.31 24.01 24.09 0.0M
2021-01-20 24.31 24.35 24.31 24.35 0.0M
2021-01-19 24.08 24.38 24.08 24.38 0.0M
2021-01-15 24.19 24.25 24.04 24.25 0.0M
2021-01-14 24.23 24.29 24.23 24.25 0.0M
2021-01-13 24.00 24.20 24.00 24.19 0.0M
2021-01-12 24.04 24.39 24.04 24.11 0.0M
2021-01-11 23.76 24.29 23.76 24.29 0.0M
2021-01-08 24.25 24.30 24.21 24.21 0.0M
2021-01-07 24.32 24.38 24.27 24.29 0.0M
2021-01-06 24.25 24.32 24.21 24.27 0.0M
2021-01-05 24.33 24.33 24.25 24.25 0.0M
2021-01-04 23.80 24.20 23.80 24.12 0.0M