Italia markets close in 5 hours 15 minutes

Ready Capital Corporation (RC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,74+0,08 (+0,92%)
Alla chiusura: 04:00PM EDT
8,73 -0,01 (-0,11%)
Preborsa: 05:04AM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20248,748,808,688,748,741.108.500
03 mag 20248,818,858,628,668,661.382.200
02 mag 20248,838,838,578,628,621.270.100
01 mag 20248,538,808,518,678,671.236.300
30 apr 20248,738,788,488,528,521.706.600
29 apr 20248,908,958,778,818,811.590.900
26 apr 20248,768,958,758,858,85961.600
25 apr 20248,708,758,648,708,70846.300
24 apr 20248,808,848,708,828,821.067.900
23 apr 20248,688,928,688,878,871.071.500
22 apr 20248,698,768,608,718,71782.700
19 apr 20248,448,648,448,628,621.010.000
18 apr 20248,488,568,428,478,471.065.200
17 apr 20248,398,568,398,478,471.489.000
16 apr 20248,368,418,258,338,331.977.800
15 apr 20248,348,498,328,398,391.948.900
12 apr 20248,428,458,298,328,321.143.100
11 apr 20248,368,508,318,498,491.279.900
10 apr 20248,668,678,258,308,302.587.000
09 apr 20248,758,818,728,808,80903.900
08 apr 20248,868,908,718,718,71825.600
05 apr 20248,778,848,698,808,801.003.000
04 apr 20248,939,048,808,818,811.135.700
03 apr 20248,708,868,668,838,83985.200
02 apr 20248,808,948,728,748,741.901.400
01 apr 20249,109,118,928,968,961.226.100
28 mar 20248,939,168,939,139,131.389.500
27 mar 20248,808,958,808,938,931.814.400
27 mar 20240.3 Dividendo
26 mar 20249,229,239,029,038,731.844.100
25 mar 20249,109,279,099,168,86968.100
22 mar 20249,219,259,079,088,78985.800
21 mar 20249,079,269,069,188,881.138.900
20 mar 20248,879,208,849,078,771.256.900
19 mar 20248,909,078,858,928,621.456.900
18 mar 20248,889,058,778,948,641.724.500
15 mar 20248,598,888,588,868,573.026.700
14 mar 20248,908,908,598,678,381.481.900
13 mar 20248,818,998,818,918,61949.200
12 mar 20248,758,868,728,838,54779.700
11 mar 20248,728,858,668,788,49975.200
08 mar 20248,788,958,738,768,471.172.400
07 mar 20248,688,798,678,718,421.401.700
06 mar 20248,538,668,458,478,191.344.900
05 mar 20248,358,528,308,438,151.532.200
04 mar 20248,798,938,378,398,113.376.100
01 mar 20248,829,008,768,978,671.393.400
29 feb 20248,638,858,608,838,541.954.300
28 feb 20248,728,858,408,498,213.990.500
27 feb 20249,019,088,938,938,631.195.700
26 feb 20249,079,168,938,948,641.085.600
23 feb 20249,069,168,969,118,81957.600
22 feb 20249,109,149,019,068,76829.900
21 feb 20249,099,179,059,068,76763.800
20 feb 20249,159,169,079,118,811.052.300
16 feb 20249,159,289,089,208,891.050.900
15 feb 20248,969,378,969,288,971.628.700
14 feb 20249,009,058,858,898,591.645.100
13 feb 20248,949,028,828,878,582.132.800
12 feb 20249,079,279,039,218,901.558.100
09 feb 20248,949,038,859,038,732.373.600
08 feb 20248,828,948,718,888,581.505.400
07 feb 20249,119,138,748,838,542.820.600
06 feb 20249,019,158,979,088,781.396.300
05 feb 20249,069,128,809,048,742.037.300
02 feb 20249,409,419,159,178,871.697.700
01 feb 20249,509,529,199,509,182.169.800
31 gen 20249,729,739,359,379,061.586.400
30 gen 20249,889,959,749,749,421.053.900
29 gen 20249,839,969,829,959,62784.000
26 gen 20249,829,929,789,859,52749.300
25 gen 20249,879,899,669,749,42794.100
24 gen 20249,959,969,709,739,411.006.600
23 gen 20249,929,999,839,849,511.082.700
22 gen 20249,9310,009,829,879,541.067.800
19 gen 20249,819,849,599,849,511.411.300
18 gen 20249,759,769,629,749,42996.000
17 gen 20249,669,779,549,699,371.160.300
16 gen 202410,0110,029,749,799,461.363.900
12 gen 202410,2510,3610,0910,119,77696.100
11 gen 202410,0110,139,8410,109,761.256.400
10 gen 20249,9910,129,9910,129,78926.300
09 gen 202410,0110,079,9610,009,67847.500
08 gen 20249,9010,139,8310,139,791.257.300
05 gen 20249,8210,049,819,889,551.254.500
04 gen 20249,9710,049,899,909,571.588.900
03 gen 202410,1110,139,879,979,642.901.100
02 gen 202410,2110,3010,1210,239,891.247.800
29 dic 202310,5110,5510,2410,259,912.295.100
28 dic 202310,7010,7110,5010,5310,183.650.300
28 dic 20230.3 Dividendo
27 dic 202311,0811,1010,9710,9910,331.331.100
26 dic 202310,9911,1110,9511,0810,42812.600
22 dic 202310,9511,1010,8810,9310,281.147.200
21 dic 202310,8110,9710,7710,9410,291.286.200
20 dic 202310,8911,0210,7110,7210,081.665.700
19 dic 202310,8110,9210,7610,9010,251.507.400
18 dic 202310,7810,9010,6710,7510,112.188.200
15 dic 202311,0811,1510,7810,9010,255.199.900
14 dic 202311,4711,6711,4211,4710,792.134.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...