Ready Capital Corporation (FRA:0SZ)
Germany · Delayed Price · Currency is EUR 1.730
-0.030 (-1.70%)
Jan 7, 2026, 4:00 PM EST
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 4.14% | - |
| Jan 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.31% | - |
| Jan 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | - |
| Jan 6, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.76% | - |
| Jan 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Jan 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Dec 30, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | -3.17% | - |
| Dec 29, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.88 | - | - |
| Dec 23, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.88 | 0.53% | - |
| Dec 22, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.87 | -1.05% | - |
| Dec 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.89 | 3.83% | - |
| Dec 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | -2.14% | - |
| Dec 17, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.86 | 10.00% | - |
| Dec 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | -15.84% | - |
| Dec 15, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | -3.81% | - |
| Dec 12, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.09 | 0.96% | - |
| Dec 11, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.07 | - | - |
| Dec 10, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.07 | -4.59% | - |
| Dec 9, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | -1.80% | - |
| Dec 8, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | - | - |
| Dec 5, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | -5.93% | - |
| Dec 4, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.35 | 7.27% | - |
| Dec 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | 1.85% | - |
| Dec 2, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | - | - |
| Dec 1, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | -0.92% | - |
| Nov 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | 0.93% | - |
| Nov 27, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | - | - |
| Nov 26, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | -1.82% | - |
| Nov 25, 2025 | 2.12 | 2.20 | 2.12 | 2.20 | 2.19 | 2.80% | 3,605 |
| Nov 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.13 | 5.94% | - |
| Nov 21, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | -2.88% | - |
| Nov 20, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.07 | -1.89% | - |
| Nov 19, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.11 | -2.75% | - |
| Nov 18, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.17 | -4.39% | 14,588 |
| Nov 17, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.27 | 0.88% | - |
| Nov 14, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.25 | -0.88% | - |
| Nov 13, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.27 | -6.56% | - |
| Nov 12, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.43 | 5.17% | - |
| Nov 11, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.31 | -8.66% | - |
| Nov 10, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.53 | -0.78% | - |
| Nov 7, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.55 | -1.54% | - |
| Nov 6, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.59 | 4.84% | - |
| Nov 5, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.47 | - | - |
| Nov 4, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.47 | -1.59% | - |
| Nov 3, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.51 | - | - |
| Oct 31, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.51 | -2.33% | - |
| Oct 30, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.57 | -5.15% | - |
| Oct 29, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.71 | - | - |
| Oct 28, 2025 | 2.68 | 2.72 | 2.68 | 2.72 | 2.71 | 1.49% | 133 |
| Oct 27, 2025 | 2.64 | 2.68 | 2.64 | 2.68 | 2.67 | 1.52% | 701 |