Ready Capital Corporation (FRA:0SZ)
Germany · Delayed Price · Currency is EUR 1.682
+0.072 (4.47%)
At close: Aug 26, 2026
FRA:0SZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 4.47% | - |
| Aug 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.16% | 168 |
| Aug 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.38% | - |
| Aug 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 7.46% | - |
| Aug 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.12% | - |
| Aug 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.10% | - |
| Aug 18, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -7.31% | - |
| Aug 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.90% | - |
| Aug 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.00% | - |
| Aug 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.47% | - |
| Aug 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.36% | - |
| Aug 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 8.58% | - |
| Aug 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 11.11% | - |
| Aug 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.07% | - |
| Aug 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.74% | - |
| Aug 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.55% | - |
| Aug 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 7.82% | - |
| Aug 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.23% | - |
| Jul 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | - |
| Jul 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.87% | - |
| Jul 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Jul 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.47% | - |
| Jul 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jul 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.30% | - |
| Jul 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.97% | - |
| Jul 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.13% | - |
| Jul 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.82% | - |
| Jul 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.82% | - |
| Jul 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.14% | - |
| Jul 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.14% | - |
| Jul 15, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.37% | - |
| Jul 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.60% | - |
| Jul 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.66% | - |
| Jul 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.74% | - |
| Jul 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Jul 8, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.23% | - |
| Jul 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -6.93% | - |
| Jul 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.26% | - |
| Jul 3, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52% | - |
| Jul 1, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.53% | - |
| Jun 30, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.66% | - |
| Jun 29, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | 4.42% | - |
| Jun 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | -0.60% | - |
| Jun 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | 2.67% | - |
| Jun 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.45 | 6.32% | - |
| Jun 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | -8.57% | - |
| Jun 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | 0.74% | - |
| Jun 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.75% | - |
| Jun 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.90% | - |