Ready Capital Corporation (FRA:0SZ)
Germany · Delayed Price · Currency is EUR 1.370
+0.020 (1.48%)
At close: Mar 27, 2026
FRA:0SZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| Mar 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | - |
| Mar 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Mar 24, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 3.85% | 2,444 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | - |
| Mar 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Mar 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Mar 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.79% | - |
| Mar 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.31% | - |
| Mar 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.82% | - |
| Mar 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Mar 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Mar 11, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | - | 3,050 |
| Mar 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 200 |
| Mar 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -7.30% | - |
| Mar 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| Mar 5, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 4.14% | - |
| Mar 4, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Mar 3, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 12.42% | - |
| Mar 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 13.33% | - |
| Feb 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 1,000 |
| Feb 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Feb 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Feb 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.08% | - |
| Feb 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| 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% | - |