Ready Capital Corp Historical Data - 0SZ | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Ready Capital Corp (0SZ)

6.90

-0.35

(-4.83%)

Closed 04 December 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1728073560	6.6	-0.15	-2.22	6.6	6.6	6.6	720
1727987220	6.75	0	0.00	6.75	6.75	6.75	0
1727900820	6.75	0.05	0.75	6.65	6.8	6.65	1760
1727814420	6.7	-0.15	-2.19	6.95	6.95	6.7	708
1727728020	6.85	-0.2	-2.84	6.85	6.85	6.85	1000
1727468760	7.05	0	0.00	6.95	7.05	6.95	1039
1727382360	7.05	0	0.00	6.9	7.05	6.9	372
1727295960	7.05	-0.05	-0.70	7	7.05	6.95	611
1727209560	7.1	-0.05	-0.70	7.2	7.2	7.05	791
1727123160	7.15	-0.05	-0.69	7.15	7.3	7.15	3106
1726864020	7.2	0.3	4.35	7.25	7.25	7.2	420
1726777560	6.9	0	0.00	6.9	6.9	6.9	0
1726691160	6.9	0	0.00	6.9	6.9	6.9	0
1726604760	6.9	-0.2	-2.82	6.9	6.9	6.9	1
1726518420	7.1	0.2	2.90	7.1	7.1	7.1	4
1726259160	6.9	0	0.00	6.9	6.9	6.9	0
1726172760	6.9	-0.1	-1.43	6.9	6.9	6.9	20
1726086360	7	-0.1	-1.41	7	7	7	170
1725999960	7.1	-0.05	-0.70	7.1	7.1	7.1	2
1725913620	7.15	-0.1	-1.38	7.3	7.3	7.15	87
1725654360	7.25	0	0.00	7.25	7.25	7.25	0
1725567960	7.25	0	0.00	7.25	7.25	7.25	0
1725481560	7.25	-0.15	-2.03	7.35	7.4	7.25	589

Argo Blockchain (PK)

Melexis NV (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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