Canada markets closed

Ready Capital Corporation (0SZ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
8.00-0.15 (-1.84%)
At close: 08:31AM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20248.008.008.008.008.0035
Apr 30, 20248.158.158.158.158.15-
Apr 29, 20248.158.158.158.158.15-
Apr 26, 20248.058.058.058.058.05-
Apr 25, 20248.108.108.108.108.10-
Apr 24, 20248.208.208.208.208.20-
Apr 23, 20248.108.108.108.108.10-
Apr 22, 20248.008.008.008.008.00-
Apr 19, 20247.807.807.807.807.80-
Apr 18, 20247.857.857.857.857.85-
Apr 17, 20247.757.757.757.757.75-
Apr 16, 20247.807.807.807.807.80-
Apr 15, 20247.757.757.757.757.7535
Apr 12, 20247.857.857.857.857.85-
Apr 11, 20247.657.657.657.657.65-
Apr 10, 20248.008.008.008.008.00-
Apr 09, 20247.957.957.957.957.95-
Apr 08, 20248.008.008.008.008.00-
Apr 05, 20248.058.058.058.058.05-
Apr 04, 20248.058.058.058.058.05-
Apr 03, 20248.008.008.008.008.00-
Apr 02, 20248.258.258.258.258.25-
Mar 28, 20248.158.158.158.158.15-
Mar 27, 20248.208.208.208.208.20-
Mar 27, 20240.3 Dividend
Mar 26, 20248.358.358.358.358.05-
Mar 25, 20248.358.358.358.358.05-
Mar 22, 20248.408.408.408.408.10-
Mar 21, 20248.258.258.258.257.95-
Mar 20, 20248.108.108.108.107.81-
Mar 19, 20248.208.208.208.207.91-
Mar 18, 20248.058.058.058.057.76-
Mar 15, 20247.857.857.857.857.57-
Mar 14, 20248.108.108.108.107.81-
Mar 13, 20248.008.008.008.007.71-
Mar 12, 20247.957.957.957.957.66-
Mar 11, 20247.907.907.907.907.62-
Mar 08, 20247.858.107.858.107.81333
Mar 07, 20247.707.707.707.707.42-
Mar 06, 20247.657.957.657.957.66100
Mar 05, 20247.657.657.657.657.38-
Mar 04, 20248.108.108.108.107.81-
Mar 01, 20248.108.108.108.107.81-
Feb 29, 20247.758.107.758.107.81175
Feb 28, 20248.108.158.108.157.8650
Feb 27, 20248.158.158.158.157.86-
Feb 26, 20248.308.308.308.308.00-
Feb 23, 20248.308.308.308.308.00-
Feb 22, 20248.258.258.258.257.95-
Feb 21, 20248.308.308.308.308.00-
Feb 20, 20248.458.458.458.458.15-
Feb 19, 20248.458.458.458.458.15-
Feb 16, 20248.508.508.508.508.19-
Feb 15, 20248.208.208.208.207.91-
Feb 14, 20248.208.208.208.207.91-
Feb 13, 20248.458.458.458.458.15-
Feb 12, 20248.258.258.258.257.95-
Feb 09, 20248.158.158.158.157.86-
Feb 08, 20248.108.108.108.107.81-
Feb 07, 20248.358.358.358.358.05-
Feb 06, 20248.308.308.308.308.00-
Feb 05, 20248.408.408.258.257.95300
Feb 02, 20248.658.658.658.658.34-
Feb 01, 20248.608.608.608.608.29-
Jan 31, 20248.908.908.908.908.58-
Jan 30, 20249.059.059.059.058.72-
Jan 29, 20248.958.958.958.958.63-
Jan 26, 20248.858.858.858.858.53-
Jan 25, 20248.858.858.858.858.53-
Jan 24, 20248.958.958.958.958.63-
Jan 23, 20248.958.958.958.958.63-
Jan 22, 20248.909.058.909.058.72110
Jan 19, 20248.858.858.858.858.53-
Jan 18, 20248.758.758.758.758.44-
Jan 17, 20248.858.858.858.858.53-
Jan 16, 20249.109.109.109.108.77-
Jan 15, 20249.109.109.109.108.77-
Jan 12, 20249.109.109.109.108.77-
Jan 11, 20249.109.209.109.208.87100
Jan 10, 20249.059.059.059.058.72-
Jan 09, 20249.159.159.159.158.82-
Jan 08, 20248.908.908.908.908.58-
Jan 05, 20249.009.009.009.008.68-
Jan 04, 20249.009.009.009.008.68-
Jan 03, 20249.209.209.209.208.87-
Jan 02, 20249.209.209.209.208.87-
Dec 29, 20239.459.459.459.459.11-
Dec 28, 20239.759.759.759.759.40-
Dec 28, 20230.3 Dividend
Dec 27, 20239.909.909.909.909.26-
Dec 22, 20239.809.809.809.809.16-
Dec 21, 20239.709.709.709.709.07-
Dec 20, 20239.859.859.859.859.21-
Dec 19, 20239.709.709.709.709.07-
Dec 18, 20239.859.859.859.859.21-
Dec 15, 20239.659.659.659.659.02-
Dec 14, 202310.2010.2010.2010.209.54-
Dec 13, 20239.909.909.909.909.26-
Dec 12, 20239.709.709.709.709.07-
Dec 11, 20239.659.659.659.659.02-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...