Ready Capital Corporation (FRA:0SZ)
Germany · Delayed Price · Currency is EUR 1.503
0.00 (0.00%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:0SZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.60% | - |
| Jun 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.67% | - |
| Jun 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 6.32% | - |
| Jun 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -8.57% | - |
| Jun 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 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% | - |
| Jun 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.71% | - |
| Jun 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.14% | - |
| Jun 15, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Jun 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.43% | - |
| Jun 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.84% | - |
| Jun 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.58% | - |
| Jun 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.23% | - |
| Jun 8, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.28% | - |
| Jun 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 11.77% | - |
| Jun 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -6.49% | - |
| Jun 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.98% | - |
| Jun 2, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.11% | - |
| Jun 1, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.24% | - |
| May 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.67% | - |
| May 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.30% | - |
| May 27, 2026 | 1.51 | 1.61 | 1.51 | 1.61 | 1.61 | 4.29% | 165 |
| May 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.06% | - |
| May 25, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.78% | - |
| May 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.06% | 5 |
| May 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 6.60% | - |
| May 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.81% | - |
| May 19, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 1.29% | 635 |
| May 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.51% | - |
| May 15, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.25% | - |
| May 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.18% | - |
| May 13, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -1.41% | 2,366 |
| May 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -5.99% | - |
| May 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.59% | - |
| May 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -6.80% | - |
| May 7, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 1.44% | 70 |
| May 6, 2026 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 9.57% | 1,055 |
| May 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.76% | - |
| May 4, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.03% | - |
| Apr 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.31% | - |
| Apr 29, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.95% | - |
| Apr 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.89% | - |
| Apr 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.81% | - |
| Apr 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.74% | - |
| Apr 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.02% | - |
| Apr 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.49% | - |
| Apr 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 8.87% | - |
| Apr 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 5.03% | - |
| Apr 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.23% | 3,250 |