Ready Capital Corp Historical Data - 0SZ | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Ready Capital Corp (0SZ)
Ready Capital Corp (0SZ) Historical

Ready Capital Corp (0SZ)

6.55

0.00

( 0.00% )

Updated: 06:34:48

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	6.55	6.55	6.35	818	6.41544455	DE
4	0.05	0.769230769231	6.5	6.6	6.25	668	6.39047129	DE
12	-0.45	-6.42857142857	7	7.2	6.25	863	6.69735727	DE
26	-1.05	-13.8157894737	7.6	7.6	6.2	883	6.66269872	DE
52	-1.55	-19.1358024691	8.1	8.6999999	6.2	720	7.18320042	DE
156	-3.75	-36.4077669903	10.3	10.4	6.2	648	7.59963092	DE
260	-3.75	-36.4077669903	10.3	10.4	6.2	648	7.59963092	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740691620	6.55	0	0.00	6.55	6.55	6.55	0
1740605220	6.55	0.2	3.15	6.55	6.55	6.55	320
1740518820	6.35	-0.15	-2.31	6.35	6.35	6.35	1
1740432420	6.5	0.1	1.56	6.35	6.5	6.35	26
1740173220	6.4	-0.15	-2.29	6.55	6.55	6.4	2926
1740086820	6.55	0.05	0.77	6.6	6.6	6.55	618
1740000420	6.5	0	0.00	6.5	6.5	6.5	0
1739914020	6.5	0	0.00	6.5	6.5	6.5	50
1739827620	6.5	0.15	2.36	6.5	6.5	6.5	50
1739568420	6.35	0.05	0.79	6.35	6.35	6.35	1600
1739482020	6.3	0	0.00	6.3	6.3	6.3	0
1739395620	6.3	-0.1	-1.56	6.35	6.35	6.3	1850
1739309220	6.4	0.05	0.79	6.35	6.4	6.35	2500
1739222820	6.35	-0.2	-3.05	6.4	6.4	6.35	389
1738963620	6.55	0	0.00	6.55	6.55	6.55	100
1738877220	6.55	0.05	0.77	6.55	6.55	6.55	150
1738790820	6.5	0.05	0.78	6.5	6.5	6.5	18
1738704420	6.45	0.2	3.20	6.45	6.45	6.45	22
1738618020	6.25	-0.3	-4.58	6.5	6.5	6.25	74
1738358820	6.55	0	0.00	6.55	6.55	6.55	0
1738272420	6.55	0	0.00	6.55	6.55	6.55	0
1738186020	6.55	0	0.00	6.55	6.55	6.55	0
1738099620	6.55	0.05	0.77	6.55	6.55	6.55	283
1738013220	6.5	0	0.00	6.5	6.5	6.5	0
1737754020	6.5	0	0.00	6.5	6.5	6.5	0
1737667620	6.5	-0.2	-2.99	6.5	6.5	6.5	210
1737581220	6.7	-0.05	-0.74	6.7	6.7	6.7	1854
1737494820	6.75	0	0.00	6.75	6.75	6.75	0
1737408420	6.75	0.2	3.05	6.75	6.75	6.75	118
1737149220	6.55	0	0.00	6.55	6.55	6.55	0
1737062820	6.55	0.05	0.77	6.55	6.55	6.55	660
1736976420	6.5	0	0.00	6.5	6.5	6.5	231
1736890020	6.5	0	0.00	6.5	6.5	6.5	0
1736803620	6.5	-0.05	-0.76	6.5	6.5	6.5	100
1736544420	6.55	0	0.00	6.5	6.55	6.5	2770
1736458020	6.55	-0.2	-2.96	6.55	6.55	6.55	900
1736371620	6.75	0	0.00	6.75	6.75	6.75	0
1736285220	6.75	0	0.00	6.75	6.75	6.75	0
1736198820	6.75	0	0.00	6.75	6.75	6.75	0
1735939620	6.75	0	0.00	6.75	6.75	6.75	0
1735853220	6.75	-0.05	-0.74	6.4	6.75	6.4	134
1735594020	6.8	-0.15	-2.16	6.8	6.8	6.8	201
1735334820	6.95	0.05	0.72	6.95	7	6.95	1723
1734989220	6.9	0.05	0.73	6.9	6.9	6.9	121
1734730020	6.85	0	0.00	6.8	6.85	6.8	1799
1734643620	6.85	-0.15	-2.14	7	7	6.85	1091
1734557220	7	-0.1	-1.41	7.15	7.2	7	556
1734470820	7.1	-0.05	-0.70	7.05	7.2	7.05	1290
1734384420	7.15	0.2	2.88	7.15	7.15	7.15	162
1734125220	6.95	0.05	0.72	6.95	6.95	6.95	2950
1734038820	6.9	-0.15	-2.13	6.85	6.9	6.85	845
1733952420	7.05	0	0.00	7.05	7.05	7.05	0
1733866020	7.05	0	0.00	7.05	7.05	7.05	0
1733779620	7.05	0.05	0.71	6.95	7.05	6.95	4114
1733520420	7	0.2	2.94	7	7	7	1
1733434020	6.8	-0.15	-2.16	6.8	6.8	6.8	100
1733347620	6.95	0	0.00	6.95	6.95	6.95	0
1733261220	6.95	-0.1	-1.42	7.25	7.25	6.95	576
1733174820	7.05	-0.05	-0.70	7.05	7.05	7.05	5
1732915620	7.1	0.05	0.71	7.1	7.1	7.1	37
1732777200	7.05	0	0.00	7.05	7.05	7.05	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions