Ready Capital Corp Pref C (RC_pc)

RC_pc
🏛️ 미국 →
16.74
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 18.61 18.81 18.61 18.81 0.0M
2023-12-28 18.80 18.80 18.80 18.80 0.0M
2023-12-27 18.73 18.97 18.73 18.85 0.0M
2023-12-26 18.48 18.50 18.48 18.50 0.0M
2023-12-22 18.50 18.52 18.50 18.52 0.0M
2023-12-21 18.55 18.55 18.55 18.55 0.0M
2023-12-20 18.49 18.58 18.40 18.55 0.0M
2023-12-19 18.50 18.67 18.10 18.49 0.0M
2023-12-18 18.20 18.62 18.20 18.62 0.0M
2023-12-15 18.69 18.74 18.40 18.43 0.0M
2023-12-14 18.29 18.69 18.22 18.69 0.0M
2023-12-12 17.97 17.97 17.80 17.80 0.0M
2023-12-11 18.00 18.01 18.00 18.01 0.0M
2023-12-08 17.62 18.00 17.62 17.76 0.0M
2023-12-07 17.91 18.00 17.62 17.89 0.0M
2023-12-06 17.78 17.90 17.50 17.78 0.0M
2023-12-05 18.01 18.01 17.84 18.00 0.0M
2023-12-04 18.40 18.40 18.02 18.02 0.0M
2023-11-30 18.29 18.44 18.29 18.44 0.0M
2023-11-28 18.14 18.14 17.87 17.96 0.0M
2023-11-27 18.50 18.50 18.50 18.50 0.0M
2023-11-24 18.82 18.82 18.82 18.82 0.0M
2023-11-22 18.46 18.46 18.11 18.11 0.0M
2023-11-21 18.70 18.70 18.70 18.70 0.0M
2023-11-16 19.15 19.15 19.13 19.13 0.0M
2023-11-15 19.30 19.50 19.30 19.30 0.0M
2023-11-14 18.96 19.46 18.85 19.45 0.0M
2023-11-13 19.30 19.56 19.30 19.42 0.0M
2023-11-09 19.81 19.81 19.81 19.81 0.0M
2023-11-08 19.15 19.40 19.15 19.29 0.0M
2023-11-07 19.00 19.12 18.87 19.12 0.0M
2023-11-03 18.55 18.55 18.55 18.55 0.0M
2023-11-02 18.43 18.43 18.43 18.43 0.0M
2023-11-01 18.43 18.43 18.43 18.43 0.0M
2023-10-31 18.49 18.49 18.37 18.37 0.0M
2023-10-30 18.70 18.70 18.60 18.60 0.0M
2023-10-24 18.85 18.85 18.85 18.85 0.0M
2023-10-19 18.99 18.99 18.99 18.99 0.0M
2023-10-18 18.99 18.99 18.99 18.99 0.0M
2023-10-09 19.05 19.31 19.03 19.31 0.0M
2023-10-05 19.60 19.60 19.60 19.60 0.0M
2023-10-04 19.13 19.24 19.13 19.13 0.0M
2023-10-03 19.26 19.26 19.24 19.24 0.0M
2023-09-28 19.99 19.99 19.99 19.99 0.0M
2023-09-21 19.53 19.81 19.53 19.81 0.0M
2023-09-18 19.91 20.00 19.91 20.00 0.0M
2023-09-15 19.80 19.80 19.78 19.78 0.0M
2023-09-14 19.78 19.78 19.78 19.78 0.0M
2023-09-12 19.55 19.55 19.55 19.55 0.0M
2023-09-08 19.95 19.95 19.50 19.50 0.0M
2023-09-07 20.51 20.51 20.51 20.51 0.0M
2023-09-05 19.51 20.77 19.51 20.77 0.0M
2023-08-23 19.40 19.90 19.39 19.90 0.0M
2023-08-16 19.56 19.56 19.56 19.56 0.0M
2023-08-14 19.50 19.50 19.50 19.50 0.0M
2023-08-11 19.50 19.50 19.50 19.50 0.0M
2023-08-09 20.30 20.30 19.01 19.60 0.0M
2023-08-08 20.30 20.30 20.30 20.30 0.0M
2023-08-07 19.27 19.80 19.27 19.30 0.0M
2023-08-04 19.50 19.60 19.50 19.60 0.0M
2023-08-02 19.35 19.89 19.35 19.86 0.0M
2023-08-01 19.89 19.89 19.89 19.89 0.0M
2023-07-31 18.97 19.47 18.97 19.47 0.0M
2023-07-28 19.46 19.46 19.46 19.46 0.0M
2023-07-27 19.45 19.45 19.45 19.45 0.0M
2023-07-24 19.47 19.47 18.76 18.76 0.0M
2023-07-20 19.35 20.00 19.35 19.49 0.0M
2023-07-19 19.85 19.85 19.35 19.35 0.0M
2023-07-18 18.75 18.75 18.75 18.75 0.0M
2023-07-17 19.21 19.21 19.21 19.21 0.0M
2023-07-14 19.00 19.00 19.00 19.00 0.0M
2023-07-12 18.50 18.50 18.50 18.50 0.0M
2023-07-10 18.30 18.30 18.30 18.30 0.0M
2023-07-07 18.47 18.47 18.47 18.47 0.0M
2023-07-05 18.73 18.73 18.73 18.73 0.0M
2023-06-28 18.80 18.88 18.61 18.88 0.0M
2023-06-27 18.80 18.80 18.80 18.80 0.0M
2023-06-26 18.85 18.85 18.50 18.53 0.0M
2023-06-22 18.48 18.48 18.48 18.48 0.0M
2023-06-21 18.45 18.45 18.45 18.45 0.0M
2023-06-20 18.40 18.40 18.40 18.40 0.0M
2023-06-16 18.25 18.25 18.25 18.25 0.0M
2023-06-14 18.25 18.25 18.25 18.25 0.0M
2023-06-13 18.25 18.34 18.25 18.33 0.0M
2023-06-12 18.00 18.00 18.00 18.00 0.0M
2023-06-09 18.10 18.10 18.10 18.10 0.0M
2023-05-31 17.99 18.11 17.70 17.70 0.0M
2023-05-30 18.00 18.00 18.00 18.00 0.0M
2023-05-24 18.45 18.45 18.00 18.00 0.0M
2023-05-23 18.45 18.45 18.45 18.45 0.0M
2023-05-10 18.00 18.00 18.00 18.00 0.0M
2023-05-03 18.03 18.46 17.99 18.46 0.0M
2023-05-01 18.39 18.39 18.09 18.09 0.0M
2023-04-27 18.00 18.00 18.00 18.00 0.0M
2023-04-25 18.00 18.00 18.00 18.00 0.0M
2023-04-24 18.00 18.00 18.00 18.00 0.0M
2023-04-21 18.26 18.26 18.26 18.26 0.0M
2023-04-20 17.95 18.43 17.83 18.43 0.0M
2023-04-19 18.00 18.00 17.90 18.00 0.0M
2023-04-18 17.90 17.90 17.90 17.90 0.0M
2023-04-17 17.90 17.90 17.90 17.90 0.0M
2023-04-12 17.80 17.80 17.80 17.80 0.0M
2023-04-11 17.73 17.80 17.73 17.80 0.0M
2023-04-06 17.70 17.70 17.70 17.70 0.0M
2023-04-05 17.75 17.75 17.66 17.66 0.0M
2023-04-04 17.35 17.35 17.35 17.35 0.0M
2023-04-03 17.70 17.75 17.70 17.74 0.0M
2023-03-31 17.71 17.75 17.71 17.75 0.0M
2023-03-30 17.65 17.65 17.65 17.65 0.0M
2023-03-29 17.97 17.97 17.97 17.97 0.0M
2023-03-28 18.05 18.05 17.36 17.37 0.0M
2023-03-27 18.02 18.08 18.02 18.02 0.0M
2023-03-24 17.49 17.89 17.01 17.89 0.0M
2023-03-22 17.77 17.77 17.50 17.73 0.0M
2023-03-21 17.31 17.31 17.31 17.31 0.0M
2023-03-20 17.07 17.71 17.07 17.71 0.0M
2023-03-17 17.30 17.73 17.26 17.73 0.0M
2023-03-16 18.20 18.20 18.20 18.20 0.0M
2023-03-15 18.35 18.35 16.15 17.50 0.0M
2023-03-13 19.06 19.07 19.06 19.07 0.0M
2023-03-10 19.13 19.20 19.06 19.06 0.0M
2023-03-09 19.28 19.28 19.28 19.28 0.0M
2023-03-06 19.50 19.50 19.50 19.50 0.0M
2023-03-03 19.67 19.67 19.67 19.67 0.0M
2023-03-02 19.55 19.57 19.10 19.57 0.0M
2023-02-28 19.67 19.89 19.38 19.45 0.0M
2023-02-27 19.31 19.85 19.27 19.66 0.0M
2023-02-24 19.20 19.30 19.20 19.30 0.0M
2023-02-23 19.10 19.10 19.10 19.10 0.0M
2023-02-22 19.10 19.10 19.08 19.10 0.0M
2023-02-17 19.08 19.08 19.01 19.06 0.0M
2023-02-13 19.32 19.32 19.32 19.32 0.0M
2023-02-10 19.19 19.25 19.19 19.25 0.0M
2023-02-07 19.40 19.40 19.32 19.32 0.0M
2023-02-06 19.51 19.51 19.51 19.51 0.0M
2023-02-03 19.85 19.88 19.75 19.75 0.0M
2023-02-02 19.90 19.90 19.52 19.52 0.0M
2023-02-01 19.99 19.99 19.75 19.75 0.0M
2023-01-30 19.50 20.22 19.50 19.86 0.0M
2023-01-26 19.30 19.40 19.30 19.30 0.0M
2023-01-25 18.82 19.03 18.82 19.03 0.0M
2023-01-24 18.86 18.93 18.86 18.88 0.0M
2023-01-23 18.46 18.82 18.46 18.78 0.0M
2023-01-20 18.30 18.30 18.02 18.06 0.0M
2023-01-18 18.53 18.53 18.51 18.51 0.0M
2023-01-17 18.38 18.38 18.38 18.38 0.0M
2023-01-13 18.38 18.38 18.38 18.38 0.0M
2023-01-12 18.18 18.18 18.18 18.18 0.0M
2023-01-10 18.24 18.24 18.24 18.24 0.0M
2023-01-09 18.34 18.34 18.34 18.34 0.0M
2023-01-04 18.09 18.09 18.09 18.09 0.0M
2023-01-03 16.87 17.76 16.87 17.76 0.0M