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 |
|---|---|---|---|---|---|---|---|
| 1727217600 | 19.6 | 0.06 | 0.31 | 19.62 | 19.62 | 19.57 | 6892 |
| 1727131200 | 19.54 | -0.11 | -0.56 | 19.6929 | 19.7 | 19.54 | 12922 |
| 1726872000 | 19.65 | 0.06 | 0.31 | 19.63 | 19.66 | 19.54 | 12116 |
| 1726785600 | 19.59 | 0.08 | 0.41 | 19.54 | 19.65 | 19.51 | 25195 |
| 1726699200 | 19.51 | 0.2 | 1.04 | 19.3345 | 19.58 | 19.2844 | 32411 |
| 1726612800 | 19.31 | -0.02 | -0.10 | 19.35 | 19.36 | 19.2947 | 22642 |
| 1726526400 | 19.33 | 0.2 | 1.05 | 19.09 | 19.39 | 19.0601 | 20456 |
| 1726267200 | 19.13 | 0.11 | 0.58 | 19.1 | 19.17 | 19.05 | 6131 |
| 1726180800 | 19.02 | -0.16 | -0.83 | 19.12 | 19.12 | 19.02 | 9673 |
| 1726094400 | 19.18 | -0.05 | -0.26 | 19.15 | 19.21 | 19.15 | 4254 |
| 1726008000 | 19.23 | -0.01 | -0.05 | 19.24 | 19.25 | 19.19 | 8862 |
| 1725921600 | 19.2399 | 0.11 | 0.60 | 19.05 | 19.24 | 19.05 | 5655 |
| 1725662400 | 19.125 | 0.13 | 0.66 | 19.0337 | 19.135 | 18.9693 | 7705 |
| 1725576000 | 19 | 0.01 | 0.05 | 19 | 19.1 | 18.94 | 8522 |
| 1725489600 | 18.99 | 0.07 | 0.37 | 18.9 | 19.035 | 18.9 | 12859 |
| 1725403200 | 18.92 | -0.36 | -1.87 | 19.21 | 19.21 | 18.9 | 9029 |
| 1725057600 | 19.28 | 0.41 | 2.17 | 18.97 | 19.34 | 18.86 | 72502 |
| 1724971200 | 18.87 | 0.09 | 0.45 | 18.82 | 19 | 18.82 | 15016 |
| 1724884800 | 18.785 | -0.01 | -0.03 | 18.78 | 18.82 | 18.7201 | 10534 |
| 1724798400 | 18.79 | 0.07 | 0.37 | 18.78 | 18.79 | 18.67 | 3316 |
| 1724712000 | 18.72 | -0.02 | -0.11 | 18.76 | 18.78 | 18.6901 | 12121 |
| 1724452800 | 18.74 | 0.04 | 0.21 | 18.67 | 18.8 | 18.65 | 15773 |
| 1724366400 | 18.6999 | -0.11 | -0.59 | 18.76 | 18.8 | 18.675 | 11055 |
| 1724280000 | 18.81 | 0.01 | 0.05 | 18.8 | 18.8285 | 18.7501 | 8598 |
| 1724193600 | 18.8 | 0 | 0.00 | 18.76 | 18.8 | 18.6603 | 8519 |
| 1724107200 | 18.8 | 0.18 | 0.99 | 18.71 | 18.8 | 18.691 | 19720 |
| 1723848000 | 18.6161 | 0.01 | 0.03 | 18.7 | 18.72 | 18.6138 | 4017 |
| 1723761600 | 18.61 | 0.08 | 0.43 | 18.55 | 18.61 | 18.4977 | 8922 |
| 1723675200 | 18.53 | 0.04 | 0.22 | 18.42 | 18.53 | 18.42 | 10442 |
| 1723588800 | 18.49 | 0.05 | 0.27 | 18.38 | 18.5038 | 18.38 | 10687 |
| 1723502400 | 18.44 | -0.13 | -0.67 | 18.5 | 18.59 | 18.35 | 7478 |
| 1723243200 | 18.565 | 0.02 | 0.08 | 18.43 | 18.57 | 18.43 | 5392 |
| 1723156800 | 18.55 | 0.08 | 0.43 | 18.56 | 18.56 | 18.4 | 4732 |
| 1723070400 | 18.47 | -0.13 | -0.70 | 18.64 | 18.64 | 18.44 | 14098 |
| 1722984000 | 18.6 | -0.04 | -0.21 | 18.51 | 18.6 | 18.39 | 14598 |
| 1722897600 | 18.64 | 0.01 | 0.05 | 18.55 | 18.69 | 18.42 | 10805 |
| 1722638400 | 18.6299 | -0.04 | -0.21 | 18.69 | 18.69 | 18.55 | 15250 |
| 1722552000 | 18.67 | 0.08 | 0.43 | 18.62 | 18.73 | 18.59 | 17982 |
| 1722465600 | 18.59 | 0.07 | 0.38 | 18.56 | 18.6099 | 18.5 | 9729 |
| 1722379200 | 18.52 | -0.03 | -0.16 | 18.55 | 18.55 | 18.4999 | 4831 |
| 1722292800 | 18.55 | 0.08 | 0.43 | 18.44 | 18.55 | 18.33 | 16171 |
| 1722033600 | 18.47 | 0.07 | 0.38 | 18.38 | 18.49 | 18.3686 | 4982 |
| 1721947200 | 18.4 | 0.02 | 0.11 | 18.32 | 18.5001 | 18.32 | 8423 |
| 1721860800 | 18.38 | -0.04 | -0.22 | 18.36 | 18.48 | 18.35 | 10154 |
| 1721774400 | 18.42 | -0.03 | -0.16 | 18.39 | 18.5 | 18.39 | 9138 |
| 1721688000 | 18.45 | 0.07 | 0.36 | 18.4 | 18.54 | 18.375 | 8975 |
| 1721428800 | 18.3842 | 0.06 | 0.35 | 18.42 | 18.42 | 18.36 | 8724 |
| 1721342400 | 18.32 | -0.17 | -0.92 | 18.455 | 18.4875 | 18.32 | 16187 |
| 1721256000 | 18.4906 | 0.1 | 0.55 | 18.39 | 18.5 | 18.39 | 7468 |
| 1721169600 | 18.39 | -0.12 | -0.65 | 18.55 | 18.6 | 18.39 | 10469 |
| 1721083200 | 18.51 | -0.04 | -0.22 | 18.55 | 18.68 | 18.51 | 11667 |
| 1720824000 | 18.55 | -0.08 | -0.43 | 18.66 | 18.66 | 18.55 | 14776 |
| 1720737600 | 18.63 | 0.08 | 0.43 | 18.58 | 18.6964 | 18.51 | 22890 |
| 1720651200 | 18.55 | 0.26 | 1.42 | 18.38 | 18.63 | 18.37 | 15992 |
| 1720564800 | 18.29 | -0.13 | -0.71 | 18.37 | 18.53 | 18.29 | 8467 |
| 1720478400 | 18.42 | -0.06 | -0.32 | 18.48 | 18.53 | 18.42 | 10164 |
| 1720219200 | 18.48 | 0.08 | 0.43 | 18.5 | 18.5 | 18.4 | 8488 |
| 1720040640 | 18.4 | 0.11 | 0.60 | 18.37 | 18.49 | 18.31 | 3071 |
| 1719960000 | 18.29 | 0.02 | 0.11 | 18.27 | 18.38 | 18.22 | 16776 |
| 1719873600 | 18.27 | -0.68 | -3.59 | 18.44 | 18.5 | 18.25 | 19768 |
| 1719614400 | 18.95 | 0 | 0.00 | 18.95 | 18.95 | 18.95 | 0 |
| 1719528000 | 18.95 | 0.15 | 0.80 | 18.76 | 18.95 | 18.7501 | 12970 |
| 1719441600 | 18.7993 | 0.01 | 0.05 | 18.7099 | 18.92 | 18.7099 | 20120 |
| 1719355200 | 18.79 | 0.1 | 0.54 | 18.77 | 18.79 | 18.75 | 4345 |
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
