Ready Capital Corporation (FRA:0SZ)
Germany · Delayed Price · Currency is EUR 1.920
-0.060 (-3.03%)
At close: Jan 23, 2026
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | - |
| Jan 29, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | -2.09% | 128 |
| Jan 28, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.60% | - |
| Jan 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.59% | - |
| Jan 26, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Jan 23, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.03% | - |
| Jan 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.88% | - |
| Jan 21, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 5.64% | - |
| Jan 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jan 19, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.72% | - |
| Jan 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 3.87% | - |
| Jan 15, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.84% | - |
| Jan 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.76% | - |
| Jan 13, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | -1.09% | 2,599 |
| Jan 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.98% | - |
| 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% | - |