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
2024-12-31 17.91 18.00 17.90 17.95 0.0M
2024-12-27 18.08 18.08 17.80 17.80 0.0M
2024-12-26 18.07 18.07 17.98 17.98 0.0M
2024-12-24 18.28 18.28 18.20 18.20 0.0M
2024-12-23 18.30 18.30 18.29 18.29 0.0M
2024-12-19 18.71 18.71 18.27 18.27 0.0M
2024-12-18 18.30 18.72 18.30 18.72 0.0M
2024-12-17 18.73 18.73 18.27 18.70 0.0M
2024-12-16 18.73 18.73 18.73 18.73 0.0M
2024-12-13 18.77 18.77 18.40 18.40 0.0M
2024-12-11 18.36 18.36 18.36 18.36 0.0M
2024-12-10 18.45 18.65 18.45 18.50 0.0M
2024-12-09 18.60 18.60 18.60 18.60 0.0M
2024-12-06 18.34 18.80 18.30 18.80 0.0M
2024-12-04 18.80 18.89 18.56 18.88 0.0M
2024-12-03 19.00 19.18 18.86 18.86 0.0M
2024-12-02 18.40 19.08 18.40 19.00 0.0M
2024-11-27 18.25 18.30 18.20 18.30 0.0M
2024-11-25 18.40 18.40 18.40 18.40 0.0M
2024-11-22 18.10 18.30 18.10 18.30 0.0M
2024-11-21 18.22 18.25 18.12 18.25 0.0M
2024-11-20 18.17 18.25 18.17 18.25 0.0M
2024-11-19 18.19 18.20 18.19 18.20 0.0M
2024-11-18 18.25 18.45 18.01 18.27 0.0M
2024-11-14 18.60 18.60 18.30 18.30 0.0M
2024-11-13 18.50 18.50 18.50 18.50 0.0M
2024-11-07 18.51 18.55 18.35 18.50 0.0M
2024-11-06 18.45 18.90 18.40 18.61 0.0M
2024-11-04 18.61 18.77 18.61 18.72 0.0M
2024-10-31 18.75 18.75 18.75 18.75 0.0M
2024-10-30 18.75 18.75 18.75 18.75 0.0M
2024-10-29 18.85 18.99 18.85 18.99 0.0M
2024-10-25 18.91 18.91 18.91 18.91 0.0M
2024-10-23 18.91 18.82 18.82 18.82 0.0M
2024-10-22 19.00 19.00 19.00 19.00 0.0M
2024-10-18 18.97 18.97 18.96 18.97 0.0M
2024-10-17 18.90 18.95 18.90 18.95 0.0M
2024-10-16 19.00 19.00 18.84 18.90 0.0M
2024-10-15 19.35 19.35 19.14 19.14 0.0M
2024-10-14 18.70 18.80 18.70 18.80 0.0M
2024-10-11 18.65 18.65 18.65 18.65 0.0M
2024-10-09 18.61 18.88 18.61 18.88 0.0M
2024-10-08 19.01 19.25 18.93 19.01 0.0M
2024-10-07 19.93 19.93 19.93 19.93 0.0M
2024-10-04 18.99 19.60 18.99 19.45 0.0M
2024-10-02 19.10 19.32 19.10 19.32 0.0M
2024-10-01 19.01 19.85 19.01 19.85 0.0M
2024-09-27 19.36 19.72 19.36 19.50 0.0M
2024-09-26 19.85 19.85 19.35 19.60 0.0M
2024-09-25 19.41 19.95 19.41 19.80 0.0M
2024-09-24 19.45 20.00 19.41 20.00 0.0M
2024-09-20 19.37 19.37 19.37 19.37 0.0M
2024-09-19 19.05 19.30 19.05 19.30 0.0M
2024-09-18 18.90 19.29 18.90 19.13 0.0M
2024-09-17 18.90 18.90 18.85 18.85 0.0M
2024-09-16 18.99 19.00 18.59 18.73 0.0M
2024-09-13 18.86 19.38 18.76 18.78 0.0M
2024-09-11 18.91 19.14 18.91 19.14 0.0M
2024-09-10 18.90 19.15 18.90 19.15 0.0M
2024-09-09 19.11 19.11 19.11 19.11 0.0M
2024-09-03 18.60 18.60 18.60 18.60 0.0M
2024-08-30 18.59 18.59 18.59 18.59 0.0M
2024-08-29 18.74 18.75 18.74 18.75 0.0M
2024-08-26 18.25 18.49 18.25 18.49 0.0M
2024-08-23 18.70 18.75 18.60 18.64 0.0M
2024-08-22 18.74 18.74 18.74 18.74 0.0M
2024-08-19 18.70 18.70 18.70 18.70 0.0M
2024-08-16 18.49 18.73 18.49 18.73 0.0M
2024-08-14 18.48 18.48 18.48 18.48 0.0M
2024-08-13 18.41 18.66 18.41 18.66 0.0M
2024-08-08 18.73 18.73 18.73 18.73 0.0M
2024-08-07 18.51 18.51 18.47 18.47 0.0M
2024-08-06 18.50 18.50 18.46 18.49 0.0M
2024-08-01 18.50 18.50 18.49 18.50 0.0M
2024-07-30 18.27 18.27 18.26 18.27 0.0M
2024-07-29 18.25 18.25 18.25 18.25 0.0M
2024-07-26 18.30 18.30 18.30 18.30 0.0M
2024-07-25 18.27 18.30 18.25 18.30 0.0M
2024-07-24 18.00 18.27 18.00 18.20 0.0M
2024-07-23 18.29 18.29 18.21 18.21 0.0M
2024-07-22 18.15 18.30 18.00 18.30 0.0M
2024-07-19 18.27 18.30 18.27 18.30 0.0M
2024-07-18 18.35 18.35 18.30 18.30 0.0M
2024-07-17 18.30 18.40 18.30 18.40 0.0M
2024-07-16 18.50 18.54 18.50 18.54 0.0M
2024-07-15 18.53 18.53 18.53 18.53 0.0M
2024-07-12 18.33 18.58 18.20 18.20 0.0M
2024-07-11 18.49 18.49 18.49 18.49 0.0M
2024-07-10 18.20 18.20 18.20 18.20 0.0M
2024-07-09 18.10 18.10 18.10 18.10 0.0M
2024-07-05 18.10 18.10 18.07 18.07 0.0M
2024-07-01 18.00 18.00 17.78 17.86 0.0M
2024-06-28 17.93 18.15 17.93 18.15 0.0M
2024-06-26 18.18 18.20 18.18 18.19 0.0M
2024-06-24 18.12 18.20 18.06 18.20 0.0M
2024-06-21 18.07 18.20 18.07 18.20 0.0M
2024-06-18 18.46 18.46 18.46 18.46 0.0M
2024-06-17 18.49 18.49 18.49 18.49 0.0M
2024-06-13 17.99 17.99 17.97 17.97 0.0M
2024-06-12 17.85 18.04 17.85 18.04 0.0M
2024-06-11 18.37 18.37 17.81 17.81 0.0M
2024-06-10 18.34 18.40 18.15 18.15 0.0M
2024-06-07 18.42 18.42 18.35 18.42 0.0M
2024-06-06 18.15 18.35 18.15 18.35 0.0M
2024-06-04 18.08 18.08 18.08 18.08 0.0M
2024-06-03 18.00 18.12 18.00 18.02 0.0M
2024-05-29 18.28 18.30 18.00 18.02 0.0M
2024-05-24 18.42 18.42 18.42 18.42 0.0M
2024-05-23 18.10 18.29 18.10 18.29 0.0M
2024-05-22 18.10 18.10 18.10 18.10 0.0M
2024-05-17 18.14 18.15 18.14 18.15 0.0M
2024-05-16 17.81 18.15 17.80 18.14 0.0M
2024-05-15 18.01 18.15 18.01 18.15 0.0M
2024-05-13 18.10 18.10 18.10 18.10 0.0M
2024-05-09 17.85 18.00 17.85 18.00 0.0M
2024-05-08 17.80 17.80 17.75 17.75 0.0M
2024-05-06 17.83 17.83 17.80 17.80 0.0M
2024-04-29 17.70 18.09 17.70 18.00 0.0M
2024-04-26 17.80 17.80 17.70 17.75 0.0M
2024-04-24 17.80 17.80 17.74 17.74 0.0M
2024-04-22 17.85 17.85 17.85 17.85 0.0M
2024-04-19 18.00 18.00 18.00 18.00 0.0M
2024-04-17 17.85 17.85 17.85 17.85 0.0M
2024-04-16 18.63 18.63 17.82 17.82 0.0M
2024-04-15 18.55 18.55 18.55 18.55 0.0M
2024-04-12 18.33 18.33 18.28 18.28 0.0M
2024-04-11 18.74 18.75 18.16 18.16 0.0M
2024-04-04 18.41 18.64 18.41 18.64 0.0M
2024-04-03 18.86 18.86 18.75 18.78 0.0M
2024-04-01 19.05 19.05 18.80 18.80 0.0M
2024-03-28 19.05 19.05 19.05 19.05 0.0M
2024-03-27 18.93 18.93 18.93 18.93 0.0M
2024-03-25 19.00 19.00 19.00 19.00 0.0M
2024-03-22 18.99 18.99 18.95 18.95 0.0M
2024-03-21 18.88 19.03 18.88 18.99 0.0M
2024-03-20 18.88 18.88 18.88 18.88 0.0M
2024-03-19 18.80 18.87 18.80 18.84 0.0M
2024-03-15 18.69 18.88 18.69 18.88 0.0M
2024-03-14 18.84 18.84 18.72 18.84 0.0M
2024-03-12 18.60 18.60 18.60 18.60 0.0M
2024-03-08 18.83 18.85 18.60 18.60 0.0M
2024-03-07 18.50 18.50 18.50 18.50 0.0M
2024-03-06 18.68 18.68 18.50 18.50 0.0M
2024-03-05 18.79 18.79 18.50 18.50 0.0M
2024-03-01 18.93 18.93 18.93 18.93 0.0M
2024-02-28 18.97 18.97 18.97 18.97 0.0M
2024-02-26 18.98 18.98 18.98 18.98 0.0M
2024-02-23 19.10 19.10 19.10 19.10 0.0M
2024-02-22 18.83 19.00 18.80 19.00 0.0M
2024-02-21 18.77 19.08 18.72 19.08 0.0M
2024-02-20 18.90 18.90 18.90 18.90 0.0M
2024-02-15 18.81 18.81 18.81 18.81 0.0M
2024-02-14 19.10 19.10 19.10 19.10 0.0M
2024-02-12 19.00 19.00 19.00 19.00 0.0M
2024-02-08 19.00 19.00 19.00 19.00 0.0M
2024-02-06 18.37 18.40 18.36 18.40 0.0M
2024-02-02 18.90 18.90 18.83 18.90 0.0M
2024-02-01 19.10 19.10 19.10 19.10 0.0M
2024-01-31 19.05 19.05 19.05 19.05 0.0M
2024-01-29 18.59 18.60 18.59 18.60 0.0M
2024-01-26 18.59 18.59 18.59 18.59 0.0M
2024-01-25 18.48 18.48 18.48 18.48 0.0M
2024-01-22 18.65 18.70 18.46 18.46 0.0M
2024-01-17 18.95 18.95 18.46 18.46 0.0M
2024-01-16 18.95 18.95 18.71 18.71 0.0M
2024-01-11 18.80 18.80 18.80 18.80 0.0M
2024-01-10 18.80 18.88 18.80 18.88 0.0M
2024-01-09 18.95 18.95 18.95 18.95 0.0M
2024-01-08 18.95 18.96 18.51 18.95 0.0M
2024-01-05 18.95 18.95 18.95 18.95 0.0M
2024-01-04 19.10 19.10 18.96 18.97 0.0M
2024-01-03 18.95 18.95 18.95 18.95 0.0M
2024-01-02 19.07 19.07 19.07 19.07 0.0M