Ready Capital Corp Pref E (RC_pe)

RC_pe
🏛️ アメリカ →
15.81
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 24.67 24.86 24.66 24.73 0.0M
2021-12-30 24.65 24.89 24.65 24.76 0.0M
2021-12-29 25.12 25.12 25.00 25.00 0.0M
2021-12-28 25.16 25.16 25.00 25.00 0.0M
2021-12-27 25.10 25.17 25.00 25.03 0.0M
2021-12-23 25.10 25.20 25.01 25.20 0.0M
2021-12-22 25.09 25.10 25.00 25.00 0.0M
2021-12-21 25.04 25.05 24.66 25.05 0.0M
2021-12-20 25.05 25.10 25.00 25.00 0.0M
2021-12-17 25.25 25.25 25.00 25.09 0.0M
2021-12-16 24.70 25.15 24.70 25.14 0.0M
2021-12-15 24.79 24.79 24.60 24.70 0.0M
2021-12-14 24.91 24.91 24.60 24.75 0.0M
2021-12-13 24.79 24.85 24.64 24.79 0.0M
2021-12-10 24.94 24.94 24.77 24.79 0.0M
2021-12-09 24.91 24.91 24.76 24.81 0.0M
2021-12-08 24.91 24.95 24.72 24.77 0.0M
2021-12-07 24.72 24.91 24.69 24.75 0.0M
2021-12-06 25.04 25.04 24.53 24.63 0.0M
2021-12-03 24.71 24.80 24.64 24.65 0.0M
2021-12-02 24.60 24.80 24.55 24.63 0.0M
2021-12-01 24.56 24.73 24.47 24.60 0.0M
2021-11-30 24.60 24.71 24.53 24.58 0.1M
2021-11-29 24.64 24.64 24.50 24.55 0.0M
2021-11-26 24.44 24.44 24.31 24.42 0.0M
2021-11-24 24.45 24.58 24.44 24.57 0.0M
2021-11-23 24.57 24.57 24.48 24.50 0.0M
2021-11-22 24.66 24.96 24.57 24.58 0.0M
2021-11-19 24.66 24.70 24.66 24.70 0.0M
2021-11-18 24.71 24.71 24.62 24.63 0.0M
2021-11-17 24.75 24.86 24.67 24.70 0.0M
2021-11-16 24.80 24.86 24.66 24.66 0.0M
2021-11-15 24.85 24.91 24.78 24.80 0.0M
2021-11-12 25.00 25.00 24.75 24.76 0.0M
2021-11-11 24.87 24.94 24.83 24.87 0.0M
2021-11-10 25.00 25.00 24.75 24.78 0.0M
2021-11-09 25.05 25.05 24.92 24.92 0.0M
2021-11-08 25.09 25.09 25.00 25.02 0.0M
2021-11-05 25.05 25.10 25.00 25.02 0.0M
2021-11-04 25.04 25.13 25.01 25.02 0.0M
2021-11-03 25.04 25.05 24.99 24.99 0.0M
2021-11-02 25.08 25.08 25.01 25.01 0.0M
2021-11-01 25.00 25.05 24.99 24.99 0.0M
2021-10-29 25.06 25.06 25.00 25.03 0.0M
2021-10-28 25.10 25.10 25.01 25.06 0.0M
2021-10-27 25.10 25.10 25.04 25.05 0.0M
2021-10-26 25.10 25.10 25.02 25.10 0.0M
2021-10-25 25.15 25.15 25.10 25.13 0.0M
2021-10-22 25.12 25.18 25.12 25.15 0.0M
2021-10-21 25.08 25.10 25.03 25.08 0.0M
2021-10-20 25.11 25.11 25.08 25.08 0.0M
2021-10-19 25.10 25.12 25.05 25.05 0.0M
2021-10-18 25.11 25.12 25.05 25.11 0.0M
2021-10-15 25.16 25.16 25.10 25.15 0.0M
2021-10-14 25.15 25.15 25.05 25.11 0.0M
2021-10-13 25.15 25.16 25.03 25.10 0.0M
2021-10-12 25.15 25.15 25.13 25.15 0.0M
2021-10-11 25.08 25.16 25.08 25.16 0.0M
2021-10-08 25.08 25.10 25.00 25.10 0.0M
2021-10-07 25.06 25.10 25.01 25.02 0.0M
2021-10-06 25.11 25.11 25.07 25.08 0.0M
2021-10-05 25.18 25.18 25.11 25.11 0.0M
2021-10-04 25.18 25.21 25.15 25.15 0.0M
2021-10-01 25.20 25.25 25.18 25.25 0.0M
2021-09-30 25.17 25.23 25.15 25.20 0.0M
2021-09-29 25.30 25.30 25.10 25.24 0.0M
2021-09-28 25.47 25.47 25.30 25.42 0.0M
2021-09-27 25.46 25.50 25.45 25.47 0.0M
2021-09-24 25.41 25.45 25.26 25.38 0.0M
2021-09-23 25.33 25.40 25.23 25.33 0.0M
2021-09-22 25.25 25.40 25.25 25.31 0.0M
2021-09-21 25.33 25.34 25.25 25.25 0.0M
2021-09-20 25.30 25.31 25.25 25.26 0.0M
2021-09-17 25.34 25.39 25.33 25.37 0.0M
2021-09-16 25.35 25.50 25.30 25.39 0.0M
2021-09-15 25.34 25.45 25.34 25.35 0.0M
2021-09-14 25.38 25.44 25.32 25.41 0.0M
2021-09-13 25.34 25.37 25.26 25.28 0.0M
2021-09-10 25.32 25.38 25.28 25.30 0.0M
2021-09-09 25.30 25.37 25.25 25.35 0.0M
2021-09-08 25.30 25.30 25.24 25.25 0.0M
2021-09-07 25.38 25.38 25.26 25.34 0.0M
2021-09-03 25.35 25.44 25.34 25.36 0.0M
2021-09-02 25.45 25.45 25.36 25.36 0.0M
2021-09-01 25.32 25.45 25.29 25.43 0.0M
2021-08-31 25.32 25.32 25.29 25.32 0.0M
2021-08-30 25.32 25.32 25.30 25.32 0.0M
2021-08-27 25.33 25.33 25.26 25.30 0.0M
2021-08-26 25.18 25.34 25.18 25.28 0.0M
2021-08-25 25.34 25.34 25.31 25.34 0.0M
2021-08-24 25.34 25.34 25.28 25.33 0.0M
2021-08-23 25.35 25.35 25.30 25.34 0.0M
2021-08-20 25.30 25.30 25.26 25.29 0.0M
2021-08-19 25.32 25.32 25.23 25.23 0.0M
2021-08-18 25.35 25.35 25.29 25.29 0.0M
2021-08-17 25.34 25.34 25.32 25.33 0.0M
2021-08-16 25.35 25.35 25.32 25.35 0.0M
2021-08-13 25.35 25.39 25.33 25.35 0.0M
2021-08-12 25.39 25.39 25.34 25.35 0.0M
2021-08-11 25.45 25.45 25.34 25.40 0.0M
2021-08-10 25.45 25.49 25.30 25.38 0.0M
2021-08-09 25.48 25.50 25.45 25.46 0.0M
2021-08-06 25.48 25.49 25.46 25.48 0.0M
2021-08-05 25.49 25.49 25.48 25.49 0.0M
2021-08-04 25.50 25.50 25.46 25.48 0.0M
2021-08-03 25.48 25.50 25.48 25.50 0.0M
2021-08-02 25.50 25.50 25.47 25.49 0.0M
2021-07-30 25.55 25.55 25.47 25.50 0.0M
2021-07-29 25.55 25.55 25.45 25.50 0.0M
2021-07-28 25.50 25.54 25.45 25.52 0.0M
2021-07-27 25.48 25.56 25.30 25.51 0.0M
2021-07-26 25.56 25.59 25.54 25.58 0.0M
2021-07-23 25.53 25.60 25.50 25.57 0.0M
2021-07-22 25.31 25.51 25.31 25.51 0.0M
2021-07-21 25.19 25.39 25.17 25.39 0.1M
2021-07-20 25.08 25.20 25.07 25.19 0.0M
2021-07-19 25.11 25.16 25.02 25.07 0.0M
2021-07-16 25.14 25.23 25.14 25.20 0.1M
2021-07-15 25.14 25.16 25.11 25.15 0.0M
2021-07-14 25.14 25.16 25.03 25.14 0.0M
2021-07-13 25.24 25.24 25.07 25.11 0.0M
2021-07-12 25.25 25.27 25.18 25.24 0.0M
2021-07-09 25.22 25.24 25.18 25.22 0.0M
2021-07-08 25.15 25.21 25.10 25.16 0.0M
2021-07-07 25.20 25.26 25.19 25.23 0.1M
2021-07-06 25.18 25.20 25.10 25.20 0.0M
2021-07-02 25.13 25.20 25.12 25.16 0.0M
2021-07-01 25.03 25.14 25.02 25.09 0.1M
2021-06-30 25.06 25.12 24.98 25.06 0.6M
2021-06-29 25.00 25.08 25.00 25.08 0.1M
2021-06-28 25.16 25.21 25.12 25.17 0.1M
2021-06-25 25.19 25.25 25.08 25.16 0.1M
2021-06-24 25.19 25.23 25.15 25.16 0.1M
2021-06-23 25.14 25.17 25.10 25.15 0.1M
2021-06-22 25.08 25.14 25.06 25.09 0.1M
2021-06-21 25.19 25.20 25.06 25.10 0.1M
2021-06-18 25.34 25.35 25.12 25.14 0.1M
2021-06-17 25.22 25.45 25.22 25.37 0.2M
2021-06-16 25.35 25.35 25.20 25.25 0.0M
2021-06-15 25.31 25.34 25.20 25.33 0.0M
2021-06-14 25.32 25.34 25.10 25.34 0.1M
2021-06-11 25.33 25.33 25.15 25.24 0.1M
2021-06-10 25.41 25.41 25.15 25.28 0.0M
2021-06-09 25.29 25.30 25.15 25.23 0.1M
2021-06-08 25.37 25.40 25.15 25.15 0.1M
2021-06-07 25.36 25.45 25.30 25.37 0.3M
2021-06-04 25.25 25.45 25.00 25.35 0.8M