Premium
Ready Capital Corporation 65 (RC-E)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 16.77 | 0.14 | 0.84 | 16.75 | 16.7707 | 16.6049 | 16359 |
| 1741992000 | 16.629999 | -0.02 | -0.12 | 16.7 | 16.85 | 16.52 | 25919 |
| 1741905600 | 16.649999 | 0.09 | 0.53 | 16.55 | 16.7 | 16.53 | 14366 |
| 1741819200 | 16.562999 | -0.18 | -1.06 | 16.73 | 16.73 | 16.39 | 25849 |
| 1741732800 | 16.739999 | -0.22 | -1.30 | 16.89 | 16.95 | 16.630099 | 25361 |
| 1741646400 | 16.9605 | -0.01 | -0.06 | 17 | 17.0957 | 16.96 | 16230 |
| 1741390800 | 16.97 | -0.02 | -0.12 | 17 | 17.2 | 16.84 | 14076 |
| 1741304400 | 16.99 | 0.01 | 0.06 | 16.96 | 17 | 16.75 | 33437 |
| 1741218000 | 16.98 | 0.1 | 0.59 | 16.82 | 17.07 | 16.76 | 47953 |
| 1741131600 | 16.8796 | -0.32 | -1.86 | 17.1 | 17.11 | 16.8 | 72493 |
| 1741045200 | 17.2 | -0.36 | -2.05 | 17.1 | 17.43 | 16.739999 | 101806 |
| 1740786000 | 17.56 | -0.21 | -1.18 | 17.8 | 17.83 | 17.44 | 88048 |
| 1740699600 | 17.77 | -0.03 | -0.17 | 17.79 | 17.9341 | 17.77 | 16533 |
| 1740613200 | 17.8 | -0.03 | -0.16 | 17.83 | 17.9 | 17.7501 | 14843 |
| 1740526800 | 17.828 | -0.04 | -0.24 | 17.87 | 17.87 | 17.76 | 21837 |
| 1740440400 | 17.87 | 0.01 | 0.03 | 17.8964 | 17.95 | 17.76 | 12876 |
| 1740181200 | 17.865 | -0.15 | -0.81 | 18.01 | 18.07 | 17.7816 | 28187 |
| 1740094800 | 18.01 | -0.03 | -0.17 | 18.0397 | 18.1312 | 18.01 | 13715 |
| 1740008400 | 18.04 | 0.01 | 0.06 | 18.05 | 18.06 | 18 | 5987 |
| 1739922000 | 18.0285 | -0.12 | -0.67 | 18.12 | 18.15 | 18.0285 | 2100 |
| 1739576400 | 18.1499 | 0.04 | 0.22 | 18.0762 | 18.1734 | 18.0762 | 3722 |
| 1739490000 | 18.11 | -0.02 | -0.11 | 18.07 | 18.2 | 18.07 | 8269 |
| 1739403600 | 18.13 | 0.09 | 0.50 | 18.02 | 18.1836 | 18 | 8697 |
| 1739317200 | 18.04 | -0.06 | -0.33 | 18.1 | 18.28 | 18.04 | 4462 |
| 1739230800 | 18.1 | 0.08 | 0.44 | 18.05 | 18.1 | 18.0201 | 2536 |
| 1738971600 | 18.02 | -0.03 | -0.17 | 18.06 | 18.1 | 18.01 | 2691 |
| 1738885200 | 18.05 | -0.24 | -1.31 | 18.3 | 18.3 | 18.04 | 2246 |
| 1738798800 | 18.29 | 0.13 | 0.72 | 18.26 | 18.3 | 18.02 | 10290 |
| 1738712400 | 18.16 | 0.02 | 0.11 | 18.12 | 18.16 | 18 | 5262 |
| 1738626000 | 18.14 | 0.16 | 0.89 | 18.08 | 18.16 | 17.9501 | 2447 |
| 1738366800 | 17.98 | -0.11 | -0.61 | 18.11 | 18.3 | 17.98 | 8290 |
| 1738280400 | 18.09 | 0.06 | 0.33 | 18.11 | 18.25 | 18.03 | 12887 |
| 1738194000 | 18.03 | -0.33 | -1.77 | 18.29 | 18.43 | 18.02 | 13028 |
| 1738107600 | 18.355 | 0.08 | 0.46 | 18.3 | 18.52 | 18.26 | 16459 |
| 1738021200 | 18.2701 | -0.02 | -0.11 | 18.28 | 18.35 | 18.27 | 4507 |
| 1737762000 | 18.29 | 0.03 | 0.16 | 18.25 | 18.32 | 18.25 | 4627 |
| 1737675600 | 18.26 | 0 | 0.00 | 18.26 | 18.26 | 18.26 | 0 |
| 1737589200 | 18.26 | 0.05 | 0.28 | 18.24 | 18.32 | 18.16 | 4530 |
| 1737502800 | 18.2085 | 0.16 | 0.88 | 18.15 | 18.2085 | 18.0213 | 3368 |
| 1737157200 | 18.05 | 0 | 0.00 | 18.07 | 18.16 | 18.05 | 2109 |
| 1737070800 | 18.05 | -0.05 | -0.28 | 18.1 | 18.18 | 18.0301 | 5275 |
| 1736984400 | 18.1 | 0.14 | 0.78 | 18.06 | 18.2 | 17.95 | 4170 |
| 1736898000 | 17.96 | -0.04 | -0.22 | 17.95 | 18.04 | 17.9 | 7619 |
| 1736811600 | 18 | -0.05 | -0.28 | 18.05 | 18.15 | 17.95 | 17040 |
| 1736552400 | 18.05 | -0.25 | -1.37 | 18.205 | 18.2788 | 18 | 12419 |
| 1736379600 | 18.3 | 0.16 | 0.88 | 18.21 | 18.3 | 18.035 | 13053 |
| 1736293200 | 18.14 | -0.15 | -0.82 | 18.21 | 18.21 | 18.13 | 3502 |
| 1736206800 | 18.29 | 0.05 | 0.30 | 18.29 | 18.29 | 18.18 | 9347 |
| 1735947600 | 18.2351 | 0.04 | 0.19 | 18.2 | 18.29 | 18.1 | 4104 |
| 1735861200 | 18.2 | -0.06 | -0.33 | 18.2206 | 18.3099 | 18.09 | 12468 |
| 1735688400 | 18.26 | -0.06 | -0.32 | 18.01 | 18.26 | 17.6276 | 32852 |
| 1735602000 | 18.3194 | 0.02 | 0.11 | 19.05 | 19.05 | 18.1908 | 8254 |
| 1735342800 | 18.3 | -0 | -0.00 | 18.3348 | 18.59 | 18.23 | 16278 |
| 1735256400 | 18.3001 | -0.13 | -0.68 | 18.35 | 18.7 | 18.3 | 16689 |
| 1735077840 | 18.4251 | 0.03 | 0.14 | 18.49 | 18.5 | 18.31 | 12128 |
| 1734997200 | 18.4 | -0.15 | -0.81 | 18.5908 | 18.5908 | 18.38 | 20915 |
| 1734738000 | 18.55 | -0.22 | -1.17 | 18.67 | 18.67 | 18.5 | 24727 |
| 1734651600 | 18.77 | 0.02 | 0.11 | 18.7 | 18.825 | 18.65 | 5693 |
| 1734565200 | 18.75 | -0.06 | -0.29 | 18.78 | 18.845 | 18.75 | 7940 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
