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
2022-12-30 17.77 18.02 17.77 18.02 0.0M
2022-12-29 17.94 18.06 17.63 17.95 0.0M
2022-12-28 18.10 18.10 17.95 17.95 0.0M
2022-12-27 18.35 18.35 18.05 18.13 0.0M
2022-12-23 18.10 18.30 17.20 18.20 0.0M
2022-12-22 18.90 18.91 18.11 18.16 0.0M
2022-12-21 19.02 19.08 18.91 18.91 0.0M
2022-12-20 18.95 19.00 18.88 18.88 0.0M
2022-12-19 18.80 18.80 18.67 18.70 0.0M
2022-12-16 18.80 18.80 18.64 18.65 0.0M
2022-12-15 18.80 19.10 18.80 18.86 0.0M
2022-12-14 19.06 19.12 18.87 19.00 0.0M
2022-12-13 18.87 19.10 18.87 18.90 0.0M
2022-12-12 19.33 19.33 18.77 18.98 0.0M
2022-12-09 19.46 19.48 19.40 19.44 0.0M
2022-12-08 19.39 19.45 19.37 19.45 0.0M
2022-12-07 19.51 19.59 19.39 19.48 0.0M
2022-12-06 19.50 19.50 19.21 19.40 0.0M
2022-12-05 19.78 19.78 19.52 19.52 0.0M
2022-12-02 19.40 19.55 19.40 19.55 0.0M
2022-12-01 19.54 19.55 19.40 19.40 0.0M
2022-11-30 19.11 19.90 19.06 19.47 0.0M
2022-11-29 19.16 19.16 19.13 19.13 0.0M
2022-11-28 19.20 19.23 19.13 19.16 0.0M
2022-11-25 19.17 19.19 19.13 19.13 0.0M
2022-11-23 19.13 19.13 19.12 19.13 0.0M
2022-11-22 19.09 19.15 19.09 19.12 0.0M
2022-11-21 19.11 19.25 19.11 19.25 0.0M
2022-11-18 19.35 19.40 19.12 19.30 0.0M
2022-11-17 19.10 19.34 19.09 19.24 0.0M
2022-11-16 19.15 19.25 18.89 19.08 0.0M
2022-11-15 19.02 19.16 18.83 18.94 0.0M
2022-11-14 19.09 19.18 19.00 19.05 0.0M
2022-11-11 18.76 19.20 18.70 18.94 0.0M
2022-11-10 18.51 18.99 18.51 18.87 0.0M
2022-11-09 18.39 18.90 18.26 18.26 0.0M
2022-11-08 18.15 18.75 18.15 18.41 0.0M
2022-11-07 18.05 18.38 18.00 18.12 0.0M
2022-11-04 18.18 18.32 18.02 18.10 0.0M
2022-11-03 18.00 18.14 18.00 18.14 0.0M
2022-11-02 18.29 18.29 18.05 18.05 0.0M
2022-11-01 18.36 18.36 18.14 18.14 0.0M
2022-10-31 18.37 18.37 18.10 18.12 0.0M
2022-10-28 18.10 18.45 18.10 18.31 0.0M
2022-10-27 18.24 18.43 18.17 18.30 0.0M
2022-10-26 18.10 18.42 18.00 18.11 0.0M
2022-10-25 18.21 18.24 18.07 18.22 0.0M
2022-10-21 18.30 18.44 18.30 18.30 0.0M
2022-10-20 18.36 18.50 18.30 18.30 0.0M
2022-10-19 18.40 18.68 18.30 18.31 0.0M
2022-10-18 18.40 18.85 18.40 18.40 0.0M
2022-10-17 18.18 18.41 18.18 18.41 0.0M
2022-10-14 18.52 18.52 18.14 18.14 0.0M
2022-10-13 18.29 18.47 18.00 18.47 0.0M
2022-10-12 18.83 18.83 18.03 18.31 0.0M
2022-10-11 18.40 19.50 18.40 18.60 0.0M
2022-10-10 19.00 19.16 18.24 18.47 0.0M
2022-10-07 18.70 18.70 18.11 18.11 0.0M
2022-10-06 18.75 18.75 18.40 18.41 0.0M
2022-10-05 18.95 18.95 18.67 18.74 0.0M
2022-10-04 18.63 18.69 18.53 18.69 0.0M
2022-10-03 18.55 18.58 18.20 18.36 0.0M
2022-09-30 18.60 18.68 17.91 17.95 0.0M
2022-09-29 18.96 18.96 18.50 18.54 0.0M
2022-09-28 18.68 19.30 18.68 19.12 0.0M
2022-09-27 19.40 19.40 18.70 18.70 0.0M
2022-09-26 19.38 19.38 19.01 19.02 0.0M
2022-09-23 19.48 19.48 19.00 19.01 0.0M
2022-09-22 19.53 19.53 19.18 19.24 0.0M
2022-09-21 19.10 19.41 19.02 19.12 0.0M
2022-09-20 19.66 19.80 19.31 19.31 0.0M
2022-09-19 19.85 19.85 19.67 19.67 0.0M
2022-09-16 20.01 20.01 19.75 19.88 0.0M
2022-09-15 20.25 20.25 20.05 20.05 0.0M
2022-09-14 20.70 20.70 20.26 20.34 0.0M
2022-09-13 20.70 20.70 20.55 20.55 0.0M
2022-09-12 21.00 21.11 20.65 20.70 0.0M
2022-09-09 20.48 20.50 20.25 20.25 0.0M
2022-09-08 20.35 20.42 20.29 20.30 0.0M
2022-09-07 20.58 20.63 20.44 20.44 0.0M
2022-09-06 20.53 20.84 20.30 20.40 0.0M
2022-09-02 20.45 20.71 20.40 20.44 0.0M
2022-09-01 20.50 20.75 20.40 20.41 0.0M
2022-08-31 20.61 21.05 20.51 20.51 0.0M
2022-08-30 21.30 21.30 20.52 20.82 0.0M
2022-08-29 21.09 21.20 21.03 21.13 0.0M
2022-08-26 21.25 21.27 21.10 21.10 0.0M
2022-08-25 21.08 21.38 21.08 21.33 0.0M
2022-08-24 21.15 21.18 21.00 21.18 0.0M
2022-08-23 21.15 21.15 21.03 21.03 0.0M
2022-08-22 21.15 21.18 21.07 21.09 0.0M
2022-08-19 21.04 21.19 20.85 21.10 0.0M
2022-08-18 21.05 21.20 21.00 21.13 0.0M
2022-08-17 21.30 21.30 20.90 20.90 0.0M
2022-08-16 20.45 21.42 20.45 21.30 0.1M
2022-08-15 20.08 20.21 20.05 20.20 0.0M
2022-08-12 20.07 20.20 20.07 20.08 0.0M
2022-08-11 20.07 20.09 20.05 20.08 0.0M
2022-08-10 20.06 20.25 20.00 20.05 0.0M
2022-08-09 20.03 20.15 19.90 19.94 0.0M
2022-08-08 20.10 20.10 19.76 20.00 0.0M
2022-08-05 20.61 20.75 20.03 20.10 0.0M
2022-08-04 20.75 20.75 20.50 20.71 0.0M
2022-08-03 20.30 20.72 20.15 20.49 0.0M
2022-08-02 19.94 20.38 19.94 20.17 0.0M
2022-08-01 19.80 20.03 19.65 20.03 0.0M
2022-07-29 19.61 19.99 19.61 19.99 0.0M
2022-07-28 19.34 19.75 19.34 19.64 0.0M
2022-07-27 19.06 19.30 19.06 19.27 0.0M
2022-07-26 19.20 19.25 19.01 19.01 0.0M
2022-07-25 19.13 19.20 19.13 19.20 0.0M
2022-07-22 19.04 19.15 19.04 19.06 0.0M
2022-07-21 18.95 19.05 18.92 19.00 0.1M
2022-07-20 19.25 19.25 18.87 18.95 0.0M
2022-07-19 19.33 19.40 19.06 19.10 0.0M
2022-07-18 19.25 19.40 19.06 19.07 0.0M
2022-07-15 19.36 19.48 19.15 19.15 0.0M
2022-07-14 19.21 19.35 19.21 19.22 0.0M
2022-07-13 19.35 19.58 19.25 19.33 0.0M
2022-07-12 19.58 19.64 19.36 19.36 0.0M
2022-07-11 19.65 19.65 19.50 19.50 0.0M
2022-07-08 20.00 20.00 19.55 19.55 0.0M
2022-07-07 20.00 20.00 19.68 19.68 0.0M
2022-07-06 19.80 19.95 19.56 19.80 0.0M
2022-07-05 19.75 19.98 19.62 19.70 0.0M
2022-07-01 19.72 19.96 19.72 19.91 0.0M
2022-06-30 19.87 20.23 19.80 20.03 0.0M
2022-06-29 20.26 20.26 19.94 20.10 0.0M
2022-06-28 20.58 20.79 20.35 20.37 0.0M
2022-06-27 20.35 20.36 20.27 20.35 0.0M
2022-06-24 20.35 20.42 20.30 20.35 0.0M
2022-06-23 20.30 20.30 20.30 20.30 0.0M
2022-06-22 20.75 20.75 20.35 20.35 0.0M
2022-06-21 20.40 20.73 20.35 20.35 0.0M
2022-06-16 20.65 20.73 20.30 20.31 0.0M
2022-06-15 20.94 20.94 20.75 20.75 0.0M
2022-06-14 20.40 20.82 20.35 20.35 0.0M
2022-06-13 21.13 21.13 20.35 20.39 0.0M
2022-06-10 21.01 21.15 20.80 21.15 0.0M
2022-06-09 21.15 21.20 21.04 21.20 0.0M
2022-06-08 21.29 21.44 21.25 21.25 0.0M
2022-06-07 21.17 21.32 21.17 21.32 0.0M
2022-06-06 21.17 21.17 20.97 20.97 0.0M
2022-06-03 21.17 21.27 21.17 21.27 0.0M
2022-06-02 21.25 21.25 21.00 21.10 0.0M
2022-06-01 21.24 21.45 21.24 21.36 0.0M
2022-05-31 20.93 21.60 20.89 21.19 0.0M
2022-05-27 20.88 21.05 20.80 21.05 0.0M
2022-05-26 20.65 20.99 20.54 20.60 0.0M
2022-05-25 20.99 21.00 20.35 20.35 0.0M
2022-05-24 20.35 20.77 20.35 20.53 0.0M
2022-05-23 20.31 21.00 20.31 20.35 0.0M
2022-05-20 20.35 21.31 20.26 20.40 0.0M
2022-05-19 20.30 20.41 20.30 20.35 0.0M
2022-05-18 20.35 20.38 20.30 20.38 0.0M
2022-05-17 20.55 20.55 20.35 20.35 0.0M
2022-05-16 20.55 20.55 20.45 20.48 0.0M
2022-05-13 20.89 20.89 20.55 20.61 0.0M
2022-05-12 20.82 20.82 20.76 20.76 0.0M
2022-05-11 20.95 21.03 20.80 20.80 0.0M
2022-05-10 21.11 21.11 20.94 21.00 0.0M
2022-05-09 21.03 21.25 21.00 21.01 0.0M
2022-05-06 21.61 21.61 21.15 21.48 0.0M
2022-05-05 21.52 21.83 21.38 21.66 0.0M
2022-05-04 21.37 21.79 21.27 21.79 0.0M
2022-05-03 21.22 21.49 21.22 21.49 0.0M
2022-05-02 21.81 22.03 21.27 21.27 0.0M
2022-04-29 21.68 22.14 21.30 22.12 0.0M
2022-04-28 21.46 21.64 21.46 21.60 0.0M
2022-04-27 21.55 21.65 21.38 21.48 0.0M
2022-04-26 21.58 21.60 21.47 21.51 0.0M
2022-04-25 21.60 21.70 21.56 21.56 0.0M
2022-04-22 21.40 21.75 21.40 21.61 0.0M
2022-04-21 21.77 21.78 21.66 21.66 0.0M
2022-04-20 21.92 21.98 21.79 21.79 0.0M
2022-04-19 22.00 22.00 21.89 21.96 0.0M
2022-04-18 22.07 22.26 22.00 22.00 0.0M
2022-04-14 22.08 22.12 22.06 22.08 0.0M
2022-04-13 22.07 22.20 22.05 22.14 0.0M
2022-04-12 22.26 22.26 22.10 22.20 0.0M
2022-04-11 22.49 22.49 22.10 22.16 0.0M
2022-04-08 22.26 22.63 22.26 22.50 0.0M
2022-04-07 22.55 22.74 21.77 22.25 0.0M
2022-04-06 22.51 22.80 22.51 22.58 0.0M
2022-04-05 22.83 22.83 22.58 22.58 0.0M
2022-04-04 22.88 22.90 22.83 22.90 0.0M
2022-04-01 22.75 22.98 22.59 22.90 0.0M
2022-03-31 22.80 23.14 22.75 22.90 0.0M
2022-03-30 22.80 22.94 22.64 22.75 0.0M
2022-03-29 23.09 23.09 22.91 23.02 0.0M
2022-03-28 23.11 23.11 22.80 22.90 0.0M
2022-03-25 23.29 23.29 22.73 22.75 0.0M
2022-03-24 22.84 23.00 22.82 22.87 0.0M
2022-03-23 22.94 22.94 22.80 22.85 0.0M
2022-03-22 24.00 24.00 22.89 22.91 0.0M
2022-03-21 23.45 23.45 22.72 22.87 0.0M
2022-03-18 23.45 23.45 23.20 23.41 0.0M
2022-03-17 23.18 23.26 23.14 23.24 0.0M
2022-03-16 22.89 23.19 22.88 23.09 0.0M
2022-03-15 22.67 22.85 22.60 22.60 0.0M
2022-03-14 23.15 23.15 22.67 22.67 0.0M
2022-03-11 23.04 23.18 22.94 23.18 0.0M
2022-03-10 23.04 23.23 22.94 22.96 0.0M
2022-03-09 23.10 23.10 23.00 23.04 0.0M
2022-03-08 22.86 23.05 22.86 23.05 0.0M
2022-03-07 23.16 23.16 22.90 22.90 0.0M
2022-03-04 23.27 23.28 23.18 23.25 0.0M
2022-03-03 23.47 23.47 23.47 23.47 0.0M
2022-03-02 23.11 23.64 23.07 23.19 0.0M
2022-03-01 23.59 23.69 23.05 23.14 0.0M
2022-02-28 23.48 23.67 23.35 23.63 0.0M
2022-02-25 23.38 23.69 23.10 23.39 0.0M
2022-02-24 23.51 23.60 23.03 23.31 0.0M
2022-02-23 23.75 23.96 23.55 23.59 0.0M
2022-02-22 23.50 23.97 23.50 23.70 0.0M
2022-02-18 23.11 23.50 23.10 23.50 0.0M
2022-02-17 23.02 23.32 22.85 23.00 0.0M
2022-02-16 23.00 23.35 22.87 23.00 0.0M
2022-02-15 22.94 23.52 22.94 23.01 0.0M
2022-02-14 23.09 23.09 22.79 22.88 0.0M
2022-02-11 23.66 23.66 23.10 23.10 0.0M
2022-02-10 23.50 23.50 23.36 23.36 0.0M
2022-02-09 23.80 23.80 23.41 23.55 0.0M
2022-02-08 23.93 24.35 23.45 23.46 0.0M
2022-02-07 23.77 24.24 23.77 23.85 0.0M
2022-02-04 23.86 23.95 23.65 23.85 0.0M
2022-02-03 24.05 24.48 23.96 24.20 0.0M
2022-02-02 24.13 24.13 23.83 23.83 0.0M
2022-02-01 24.10 24.17 23.99 24.15 0.0M
2022-01-31 24.00 24.13 23.88 24.13 0.0M
2022-01-28 24.03 24.34 23.75 24.00 0.0M
2022-01-27 24.40 24.45 23.84 24.03 0.0M
2022-01-26 24.69 24.69 24.22 24.25 0.0M
2022-01-25 24.48 24.64 24.46 24.64 0.0M
2022-01-24 24.78 24.78 24.38 24.66 0.0M
2022-01-21 24.75 24.84 24.75 24.80 0.0M
2022-01-20 24.90 24.93 24.76 24.76 0.0M
2022-01-19 24.90 24.94 24.75 24.94 0.0M
2022-01-18 24.89 24.97 24.80 24.83 0.0M
2022-01-14 24.91 25.00 24.83 24.85 0.0M
2022-01-13 24.97 24.98 24.87 24.97 0.0M
2022-01-12 24.97 24.97 24.91 24.97 0.0M
2022-01-11 24.88 24.88 24.86 24.86 0.0M
2022-01-10 24.79 24.83 24.79 24.83 0.0M
2022-01-07 24.87 24.87 24.70 24.83 0.0M
2022-01-06 24.84 24.84 24.65 24.70 0.0M
2022-01-05 24.98 25.00 24.83 24.83 0.0M
2022-01-04 24.88 24.88 24.74 24.83 0.0M
2022-01-03 24.86 24.99 24.67 24.73 0.0M