Ready Capital Corp Pref E

RC_pe
🏛️ 美国 →
15.81
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 18.01 18.26 17.63 18.26 0.0M
2024-12-30 18.22 18.33 18.19 18.32 0.0M
2024-12-27 18.27 18.59 18.23 18.30 0.0M
2024-12-26 18.35 18.70 18.30 18.30 0.0M
2024-12-24 18.48 18.49 18.31 18.43 0.0M
2024-12-23 18.58 18.59 18.38 18.40 0.0M
2024-12-20 18.67 18.67 18.50 18.55 0.0M
2024-12-19 18.70 18.83 18.65 18.77 0.0M
2024-12-18 18.78 18.85 18.75 18.75 0.0M
2024-12-17 18.81 18.94 18.77 18.81 0.0M
2024-12-16 18.85 18.86 18.77 18.85 0.0M
2024-12-13 18.86 18.86 18.80 18.80 0.0M
2024-12-12 18.80 18.84 18.76 18.84 0.0M
2024-12-11 18.83 18.89 18.80 18.86 0.0M
2024-12-10 18.90 18.93 18.83 18.87 0.0M
2024-12-09 18.90 18.98 18.90 18.93 0.0M
2024-12-06 18.96 18.96 18.90 18.90 0.0M
2024-12-05 19.06 19.07 18.95 18.95 0.0M
2024-12-04 19.05 19.19 18.81 18.97 0.0M
2024-12-03 19.32 19.32 18.89 19.08 0.0M
2024-12-02 19.10 19.40 19.10 19.32 0.0M
2024-11-29 19.18 19.18 19.02 19.13 0.0M
2024-11-27 19.01 19.17 18.91 19.09 0.0M
2024-11-26 19.04 19.12 18.98 18.98 0.0M
2024-11-25 19.08 19.20 18.96 19.04 0.0M
2024-11-22 18.89 19.03 18.89 18.97 0.0M
2024-11-21 18.83 18.95 18.83 18.92 0.0M
2024-11-20 18.91 18.92 18.83 18.85 0.0M
2024-11-19 18.83 18.98 18.74 18.97 0.0M
2024-11-18 18.92 19.08 18.72 18.90 0.0M
2024-11-15 19.00 19.00 18.86 18.98 0.0M
2024-11-14 19.00 19.14 19.00 19.05 0.0M
2024-11-13 18.93 19.02 18.87 19.00 0.0M
2024-11-12 19.02 19.18 18.86 18.86 0.0M
2024-11-11 19.19 19.19 19.05 19.05 0.0M
2024-11-08 18.81 19.17 18.81 19.09 0.0M
2024-11-07 18.85 18.95 18.76 18.88 0.0M
2024-11-06 19.00 19.11 18.67 18.83 0.0M
2024-11-05 18.97 19.17 18.97 19.12 0.0M
2024-11-04 19.11 19.15 18.93 19.06 0.0M
2024-11-01 19.39 19.39 19.00 19.10 0.0M
2024-10-31 19.34 19.37 19.16 19.30 0.0M
2024-10-30 19.27 19.38 19.03 19.19 0.0M
2024-10-29 19.18 19.21 19.17 19.20 0.0M
2024-10-28 19.23 19.26 19.11 19.18 0.0M
2024-10-25 19.25 19.32 19.23 19.28 0.0M
2024-10-24 19.23 19.33 19.23 19.32 0.0M
2024-10-23 19.43 19.43 19.25 19.39 0.0M
2024-10-22 19.37 19.45 19.31 19.44 0.0M
2024-10-21 19.51 19.51 19.35 19.40 0.0M
2024-10-18 19.36 19.55 19.36 19.48 0.0M
2024-10-17 19.44 19.44 19.24 19.41 0.0M
2024-10-16 19.34 19.60 19.34 19.44 0.0M
2024-10-15 19.28 19.41 19.26 19.38 0.0M
2024-10-14 19.19 19.25 19.19 19.21 0.0M
2024-10-11 19.09 19.34 19.09 19.29 0.0M
2024-10-10 19.14 19.14 19.04 19.08 0.0M
2024-10-09 19.13 19.15 19.08 19.08 0.0M
2024-10-08 19.02 19.20 19.01 19.04 0.0M
2024-10-07 19.23 19.25 19.10 19.10 0.0M
2024-10-04 19.30 19.31 19.26 19.27 0.0M
2024-10-03 19.36 19.36 19.25 19.29 0.0M
2024-10-02 19.27 19.50 19.25 19.32 0.0M
2024-10-01 19.15 19.22 19.08 19.22 0.0M
2024-09-30 19.30 19.33 19.11 19.15 0.0M
2024-09-27 19.65 19.65 19.56 19.61 0.0M
2024-09-26 19.60 19.69 19.60 19.67 0.0M
2024-09-25 19.73 19.73 19.54 19.54 0.0M
2024-09-24 19.62 19.62 19.57 19.60 0.0M
2024-09-23 19.69 19.70 19.54 19.54 0.0M
2024-09-20 19.63 19.66 19.54 19.65 0.0M
2024-09-19 19.54 19.64 19.51 19.59 0.0M
2024-09-18 19.33 19.58 19.28 19.51 0.0M
2024-09-17 19.32 19.36 19.30 19.31 0.0M
2024-09-16 19.09 19.39 19.06 19.33 0.0M
2024-09-13 19.10 19.15 19.05 19.13 0.0M
2024-09-12 19.12 19.12 19.02 19.02 0.0M
2024-09-11 19.15 19.21 19.15 19.18 0.0M
2024-09-10 19.24 19.25 19.19 19.23 0.0M
2024-09-09 19.05 19.24 19.05 19.24 0.0M
2024-09-06 19.03 19.14 18.97 19.13 0.0M
2024-09-05 19.00 19.10 18.94 19.00 0.0M
2024-09-04 18.90 19.04 18.90 18.99 0.0M
2024-09-03 19.21 19.21 18.90 18.92 0.0M
2024-08-30 18.97 19.34 18.86 19.28 0.1M
2024-08-29 18.82 19.00 18.82 18.87 0.0M
2024-08-28 18.78 18.82 18.72 18.79 0.0M
2024-08-27 18.70 18.79 18.67 18.79 0.0M
2024-08-26 18.76 18.78 18.69 18.72 0.0M
2024-08-23 18.68 18.80 18.65 18.74 0.0M
2024-08-22 18.76 18.80 18.68 18.70 0.0M
2024-08-21 18.75 18.83 18.75 18.81 0.0M
2024-08-20 18.76 18.80 18.66 18.80 0.0M
2024-08-19 18.71 18.80 18.69 18.80 0.0M
2024-08-16 18.70 18.72 18.61 18.62 0.0M
2024-08-15 18.55 18.61 18.50 18.61 0.0M
2024-08-14 18.44 18.53 18.44 18.53 0.0M
2024-08-13 18.38 18.50 18.38 18.49 0.0M
2024-08-12 18.50 18.59 18.35 18.44 0.0M
2024-08-09 18.43 18.57 18.43 18.57 0.0M
2024-08-08 18.56 18.56 18.40 18.55 0.0M
2024-08-07 18.64 18.64 18.44 18.47 0.0M
2024-08-06 18.51 18.60 18.39 18.60 0.0M
2024-08-05 18.55 18.69 18.42 18.64 0.0M
2024-08-02 18.69 18.69 18.55 18.63 0.0M
2024-08-01 18.62 18.73 18.59 18.67 0.0M
2024-07-31 18.56 18.61 18.50 18.59 0.0M
2024-07-30 18.55 18.55 18.50 18.52 0.0M
2024-07-29 18.44 18.55 18.33 18.55 0.0M
2024-07-26 18.38 18.49 18.37 18.47 0.0M
2024-07-25 18.32 18.50 18.32 18.40 0.0M
2024-07-24 18.36 18.48 18.35 18.38 0.0M
2024-07-23 18.39 18.50 18.39 18.42 0.0M
2024-07-22 18.40 18.54 18.38 18.45 0.0M
2024-07-19 18.42 18.42 18.36 18.38 0.0M
2024-07-18 18.46 18.49 18.32 18.32 0.0M
2024-07-17 18.39 18.50 18.39 18.49 0.0M
2024-07-16 18.54 18.60 18.39 18.39 0.0M
2024-07-15 18.55 18.68 18.51 18.51 0.0M
2024-07-12 18.66 18.66 18.55 18.55 0.0M
2024-07-11 18.58 18.70 18.51 18.63 0.0M
2024-07-10 18.38 18.63 18.37 18.55 0.0M
2024-07-09 18.37 18.53 18.29 18.29 0.0M
2024-07-08 18.48 18.53 18.42 18.42 0.0M
2024-07-05 18.50 18.50 18.40 18.48 0.0M
2024-07-03 18.37 18.49 18.31 18.40 0.0M
2024-07-02 18.22 18.38 18.22 18.29 0.0M
2024-07-01 18.44 18.50 18.25 18.27 0.0M
2024-06-28 18.51 18.70 18.44 18.49 0.0M
2024-06-27 18.76 18.95 18.75 18.95 0.0M
2024-06-26 18.71 18.92 18.71 18.80 0.0M
2024-06-25 18.77 18.79 18.75 18.79 0.0M
2024-06-24 18.62 18.81 18.62 18.69 0.0M
2024-06-21 18.60 18.69 18.60 18.60 0.0M
2024-06-20 18.70 18.78 18.60 18.60 0.0M
2024-06-18 18.63 18.87 18.60 18.63 0.0M
2024-06-17 18.67 18.70 18.56 18.61 0.0M
2024-06-14 18.65 18.79 18.56 18.79 0.0M
2024-06-13 18.90 18.90 18.64 18.65 0.0M
2024-06-12 18.75 18.90 18.70 18.75 0.0M
2024-06-11 18.80 18.81 18.52 18.52 0.0M
2024-06-10 18.81 18.85 18.80 18.80 0.0M
2024-06-07 18.81 18.92 18.80 18.81 0.0M
2024-06-06 18.80 18.94 18.80 18.82 0.0M
2024-06-05 18.80 18.92 18.63 18.87 0.0M
2024-06-04 18.63 18.89 18.63 18.76 0.0M
2024-06-03 18.63 18.70 18.62 18.67 0.0M
2024-05-31 18.64 18.70 18.50 18.50 0.0M
2024-05-30 18.60 18.62 18.55 18.55 0.0M
2024-05-29 18.45 18.50 18.43 18.47 0.0M
2024-05-28 18.49 18.50 18.45 18.50 0.0M
2024-05-24 18.45 18.45 18.32 18.43 0.0M
2024-05-23 18.56 18.56 18.22 18.45 0.0M
2024-05-22 18.52 18.53 18.45 18.53 0.0M
2024-05-21 18.55 18.61 18.44 18.53 0.0M
2024-05-20 18.51 18.61 18.36 18.60 0.0M
2024-05-17 18.35 18.73 18.35 18.61 0.0M
2024-05-16 18.60 18.60 18.30 18.35 0.0M
2024-05-15 18.48 18.57 18.30 18.32 0.0M
2024-05-14 18.30 18.43 18.30 18.35 0.0M
2024-05-13 18.28 18.41 18.28 18.33 0.0M
2024-05-10 18.27 18.36 18.23 18.28 0.0M
2024-05-09 18.23 18.43 18.23 18.27 0.0M
2024-05-08 18.70 18.80 18.21 18.40 0.0M
2024-05-07 18.70 18.90 18.64 18.64 0.0M
2024-05-06 18.66 18.71 18.57 18.71 0.0M
2024-05-03 18.59 18.65 18.50 18.61 0.0M
2024-05-02 18.55 18.63 18.45 18.56 0.0M
2024-05-01 18.50 18.53 18.26 18.45 0.0M
2024-04-30 18.41 18.47 18.26 18.39 0.0M
2024-04-29 18.30 18.43 18.26 18.38 0.0M
2024-04-26 18.34 18.35 18.08 18.18 0.0M
2024-04-25 18.18 18.32 18.10 18.25 0.0M
2024-04-24 18.24 18.24 18.10 18.21 0.0M
2024-04-23 18.23 18.46 18.18 18.18 0.0M
2024-04-22 18.21 18.23 18.15 18.15 0.0M
2024-04-19 18.09 18.24 18.01 18.06 0.0M
2024-04-18 18.03 18.11 18.01 18.01 0.0M
2024-04-17 18.17 18.32 17.85 18.04 0.0M
2024-04-16 18.45 18.45 18.09 18.09 0.0M
2024-04-15 18.71 18.71 18.42 18.45 0.0M
2024-04-12 18.69 18.71 18.55 18.56 0.0M
2024-04-11 18.66 18.66 18.52 18.58 0.0M
2024-04-10 18.69 18.70 18.65 18.65 0.0M
2024-04-09 18.78 18.78 18.68 18.68 0.0M
2024-04-08 18.82 18.82 18.66 18.74 0.0M
2024-04-05 18.60 18.77 18.60 18.66 0.0M
2024-04-04 18.80 18.90 18.60 18.60 0.0M
2024-04-03 18.77 18.89 18.70 18.70 0.0M
2024-04-02 18.70 18.80 18.70 18.70 0.0M
2024-04-01 18.72 18.87 18.50 18.74 0.0M
2024-03-28 19.05 19.30 18.41 18.41 0.0M
2024-03-27 19.08 19.13 18.95 19.13 0.0M
2024-03-26 19.43 19.43 19.21 19.33 0.0M
2024-03-25 19.43 19.44 19.30 19.40 0.0M
2024-03-22 19.38 19.44 19.35 19.43 0.0M
2024-03-21 19.39 19.39 19.29 19.34 0.0M
2024-03-20 19.31 19.37 19.13 19.28 0.0M
2024-03-19 19.16 19.29 19.05 19.27 0.0M
2024-03-18 19.01 19.13 18.98 19.13 0.0M
2024-03-15 18.79 18.98 18.79 18.98 0.0M
2024-03-14 18.80 18.96 18.70 18.89 0.0M
2024-03-13 18.77 19.06 18.77 18.80 0.0M
2024-03-12 18.96 18.97 18.77 18.77 0.0M
2024-03-11 18.80 18.96 18.75 18.91 0.0M
2024-03-08 18.95 18.95 18.80 18.80 0.0M
2024-03-07 18.98 19.02 18.82 18.95 0.0M
2024-03-06 18.90 19.15 18.90 18.95 0.0M
2024-03-05 18.65 18.89 18.65 18.83 0.0M
2024-03-04 18.83 18.86 18.64 18.67 0.0M
2024-03-01 18.85 18.89 18.69 18.83 0.0M
2024-02-29 18.98 18.98 18.64 18.65 0.0M
2024-02-28 19.26 19.27 18.87 19.03 0.1M
2024-02-27 19.33 19.35 19.27 19.29 0.0M
2024-02-26 19.22 19.29 19.18 19.27 0.0M
2024-02-23 19.25 19.30 19.13 19.26 0.0M
2024-02-22 19.30 19.30 19.16 19.29 0.0M
2024-02-21 19.31 19.31 19.21 19.26 0.0M
2024-02-20 19.02 19.29 19.02 19.29 0.0M
2024-02-16 19.15 19.15 19.01 19.10 0.0M
2024-02-15 19.25 19.31 18.96 19.09 0.0M
2024-02-14 19.17 19.40 19.17 19.25 0.0M
2024-02-13 19.35 19.35 19.21 19.21 0.0M
2024-02-12 19.40 19.40 19.26 19.31 0.0M
2024-02-09 19.38 19.41 19.30 19.37 0.0M
2024-02-08 19.22 19.37 19.21 19.37 0.0M
2024-02-07 19.40 19.40 19.15 19.40 0.0M
2024-02-06 19.34 19.39 19.30 19.33 0.0M
2024-02-05 19.37 19.39 19.25 19.34 0.0M
2024-02-02 19.25 19.40 19.25 19.40 0.0M
2024-02-01 19.22 19.35 19.19 19.33 0.0M
2024-01-31 19.15 19.25 19.15 19.20 0.0M
2024-01-30 19.14 19.20 19.07 19.20 0.0M
2024-01-29 19.23 19.23 19.14 19.14 0.0M
2024-01-26 19.14 19.29 19.13 19.19 0.0M
2024-01-25 19.08 19.14 19.05 19.14 0.0M
2024-01-24 19.16 19.18 19.05 19.07 0.0M
2024-01-23 19.19 19.21 19.07 19.07 0.0M
2024-01-22 19.20 19.22 19.09 19.19 0.0M
2024-01-19 19.09 19.16 19.03 19.15 0.0M
2024-01-18 19.10 19.18 19.05 19.08 0.0M
2024-01-17 19.20 19.22 19.06 19.10 0.0M
2024-01-16 19.15 19.22 19.09 19.19 0.0M
2024-01-12 19.15 19.18 19.13 19.18 0.0M
2024-01-11 19.03 19.15 19.03 19.14 0.0M
2024-01-10 19.03 19.12 19.03 19.11 0.0M
2024-01-09 19.07 19.07 19.03 19.07 0.0M
2024-01-08 19.02 19.07 18.93 18.99 0.0M
2024-01-05 19.02 19.31 18.96 19.07 0.0M
2024-01-04 19.03 19.12 19.00 19.06 0.0M
2024-01-03 19.13 19.25 18.99 19.02 0.0M
2024-01-02 19.03 19.25 19.03 19.11 0.0M