Ready Capital Corporation (FRA:0SZ)
Germany · Delayed Price · Currency is EUR 1.480
-0.020 (-1.33%)
At close: Feb 20, 2026
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Feb 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | - |
| Feb 18, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 4.26% | 600 |
| Feb 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Feb 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Feb 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -9.15% | - |
| Feb 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Feb 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Feb 10, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -8.14% | - |
| Feb 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 4.24% | - |
| Feb 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.51% | - |
| Feb 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Feb 4, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| Feb 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | - |
| Feb 2, 2026 | 1.77 | 1.79 | 1.74 | 1.79 | 1.79 | -1.65% | 2,995 |
| 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 | - | - |