Ready Capital Corp Historical Data - 0SZ | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Ready Capital Corp (0SZ)
Ready Capital Corp (0SZ) Historical

Ready Capital Corp (0SZ)

6.75

0.05

(0.75%)

Closed January 05 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-2.87769784173	6.95	7	6.4	686	6.9223275	DE
4	-0.25	-3.57142857143	7	7.2	6.4	1153	6.96807567	DE
12	0.15	2.27272727273	6.6	7.25	6.2	781	6.77835052	DE
26	-0.85	-11.1842105263	7.6	8.6999999	6.2	849	7.04688627	DE
52	-2.3	-25.4143646409	9.05	9.35	6.2	716	7.48482556	DE
156	-3.55	-34.4660194175	10.3	10.4	6.2	641	7.73795647	DE
260	-3.55	-34.4660194175	10.3	10.4	6.2	641	7.73795647	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735939620	6.75	0	0.00	6.75	6.75	6.75	0
1735853220	6.75	-0.05	-0.74	6.4	6.75	6.4	134
1735594020	6.8	-0.15	-2.16	6.8	6.8	6.8	201
1735334820	6.95	0.05	0.72	6.95	7	6.95	1723
1734989220	6.9	0.05	0.73	6.9	6.9	6.9	121
1734730020	6.85	0	0.00	6.8	6.85	6.8	1799
1734643620	6.85	-0.15	-2.14	7	7	6.85	1091
1734557220	7	-0.1	-1.41	7.15	7.2	7	556
1734470820	7.1	-0.05	-0.70	7.05	7.2	7.05	1290
1734384420	7.15	0.2	2.88	7.15	7.15	7.15	162
1734125220	6.95	0.05	0.72	6.95	6.95	6.95	2950
1734038820	6.9	-0.15	-2.13	6.85	6.9	6.85	845
1733952420	7.05	0	0.00	7.05	7.05	7.05	0
1733866020	7.05	0	0.00	7.05	7.05	7.05	0
1733779620	7.05	0.05	0.71	6.95	7.05	6.95	4114
1733520420	7	0.2	2.94	7	7	7	1
1733434020	6.8	-0.15	-2.16	6.8	6.8	6.8	100
1733347620	6.95	0	0.00	6.95	6.95	6.95	0
1733261220	6.95	-0.1	-1.42	7.25	7.25	6.95	576
1733174820	7.05	-0.05	-0.70	7.05	7.05	7.05	5
1732915620	7.1	0.05	0.71	7.1	7.1	7.1	37
1732829220	7.05	0	0.00	7.05	7.05	7.05	0
1732742820	7.05	0	0.00	7.05	7.05	7.05	0
1732656420	7.05	-0.15	-2.08	6.95	7.1	6.95	1183
1732570020	7.2	0.45	6.67	7	7.2	7	12
1732310820	6.75	0	0.00	6.75	6.75	6.75	0
1732224420	6.75	0	0.00	6.75	6.75	6.75	0
1732138020	6.75	0	0.00	6.75	6.75	6.75	0
1732051620	6.75	0.05	0.75	6.8	6.8	6.75	106
1731965160	6.7	0	0.00	6.7	6.7	6.7	0
1731705960	6.7	0	0.00	6.7	6.7	6.7	0
1731619560	6.7	0	0.00	6.65	6.7	6.65	300
1731533160	6.7	-0.2	-2.90	6.7	6.7	6.7	29
1731446820	6.9	0	0.00	6.85	6.9	6.85	944
1731360420	6.9	0.35	5.34	6.75	6.9	6.75	52
1731101160	6.55	0	0.00	6.55	6.55	6.55	0
1731014760	6.55	-0.1	-1.50	6.55	6.6	6.55	1188
1730928360	6.65	0.45	7.26	6.55	6.65	6.55	1600
1730841960	6.2	-0.2	-3.13	6.2	6.2	6.2	275
1730755560	6.4	0	0.00	6.4	6.4	6.4	0
1730496360	6.4	0.1	1.59	6.4	6.4	6.4	6
1730409960	6.3	-0.1	-1.56	6.3	6.3	6.3	80
1730323560	6.4	-0.05	-0.78	6.4	6.4	6.4	327
1730237160	6.45	0	0.00	6.45	6.45	6.45	0
1730150760	6.45	0	0.00	6.4	6.45	6.4	392
1729888020	6.45	0	0.00	6.45	6.45	6.45	286
1729801560	6.45	0.05	0.78	6.35	6.45	6.35	161
1729715160	6.4	-0.05	-0.78	6.5	6.55	6.4	182
1729628760	6.45	-0.05	-0.77	6.5	6.5	6.45	356
1729542360	6.5	-0.15	-2.26	6.7	6.7	6.5	3028
1729283160	6.65	0.1	1.53	6.65	6.65	6.65	600
1729196760	6.55	0	0.00	6.55	6.55	6.55	0
1729110360	6.55	-0.1	-1.50	6.55	6.55	6.55	1
1729023960	6.65	0.15	2.31	6.7	6.7	6.5	294
1728937620	6.5	-0.05	-0.76	6.5	6.5	6.5	758
1728678360	6.55	0.1	1.55	6.6	6.6	6.55	4145
1728591960	6.45	-0.15	-2.27	6.5	6.5	6.45	8588
1728505560	6.6	0.2	3.12	6.6	6.6	6.6	198
1728419160	6.4	-0.1	-1.54	6.4	6.4	6.4	8000
1728332760	6.5	-0.1	-1.52	6.7	6.7	6.5	415

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions