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
2023-12-29 19.14 19.28 19.01 19.02 0.0M
2023-12-28 19.08 19.16 18.91 19.11 0.0M
2023-12-27 19.34 19.34 19.26 19.31 0.0M
2023-12-26 19.30 19.30 19.12 19.30 0.0M
2023-12-22 19.16 19.30 18.98 19.30 0.0M
2023-12-21 19.20 19.20 19.05 19.13 0.0M
2023-12-20 19.18 19.19 18.99 18.99 0.0M
2023-12-19 19.02 19.15 18.97 19.00 0.0M
2023-12-18 19.05 19.18 18.94 18.94 0.0M
2023-12-15 19.17 19.17 18.90 18.96 0.0M
2023-12-14 18.86 19.23 18.86 19.07 0.0M
2023-12-13 18.52 18.83 18.52 18.80 0.0M
2023-12-12 18.59 18.72 18.45 18.50 0.0M
2023-12-11 18.60 18.93 18.49 18.49 0.0M
2023-12-08 18.59 18.59 18.46 18.46 0.0M
2023-12-07 18.69 18.75 18.54 18.55 0.0M
2023-12-06 18.76 18.94 18.55 18.70 0.0M
2023-12-05 18.60 18.90 18.59 18.78 0.0M
2023-12-04 18.88 18.90 18.55 18.60 0.0M
2023-12-01 18.74 18.95 18.73 18.85 0.0M
2023-11-30 18.55 18.80 18.50 18.80 0.0M
2023-11-29 18.35 18.60 18.35 18.56 0.0M
2023-11-28 18.51 18.51 18.35 18.35 0.0M
2023-11-27 18.27 18.53 18.27 18.36 0.0M
2023-11-24 18.44 18.45 18.24 18.24 0.0M
2023-11-22 18.20 18.34 18.20 18.29 0.0M
2023-11-21 18.20 18.20 18.20 18.20 0.0M
2023-11-20 18.22 18.44 18.20 18.20 0.0M
2023-11-17 18.30 18.43 18.24 18.37 0.0M
2023-11-16 18.30 18.61 18.20 18.21 0.0M
2023-11-15 18.65 18.89 18.08 18.20 0.0M
2023-11-14 18.90 18.92 18.61 18.70 0.0M
2023-11-13 18.80 18.88 18.70 18.85 0.0M
2023-11-10 18.68 18.78 18.49 18.74 0.0M
2023-11-09 18.70 18.71 18.35 18.57 0.0M
2023-11-08 18.70 18.71 18.64 18.67 0.0M
2023-11-07 18.40 18.65 18.23 18.65 0.0M
2023-11-06 17.97 18.48 17.90 18.26 0.0M
2023-11-03 17.90 17.95 17.65 17.88 0.0M
2023-11-02 17.63 18.00 17.63 17.70 0.0M
2023-11-01 17.42 17.63 17.36 17.54 0.0M
2023-10-31 17.37 17.42 17.25 17.37 0.0M
2023-10-30 17.35 17.59 17.17 17.17 0.0M
2023-10-27 17.58 17.58 17.30 17.35 0.0M
2023-10-26 17.65 17.74 17.44 17.48 0.0M
2023-10-25 17.40 17.65 17.40 17.65 0.0M
2023-10-24 17.42 17.61 17.40 17.44 0.0M
2023-10-23 17.41 17.42 17.32 17.42 0.0M
2023-10-20 17.48 17.48 17.30 17.32 0.0M
2023-10-19 17.75 17.75 17.39 17.39 0.0M
2023-10-18 17.91 17.91 17.69 17.83 0.0M
2023-10-17 17.88 17.95 17.84 17.86 0.0M
2023-10-16 18.17 18.17 17.98 18.00 0.0M
2023-10-13 17.89 18.10 17.89 18.09 0.0M
2023-10-12 17.80 17.89 17.80 17.80 0.0M
2023-10-11 17.87 18.10 17.80 17.88 0.0M
2023-10-10 17.76 18.03 17.70 17.80 0.0M
2023-10-09 17.69 17.89 17.69 17.77 0.0M
2023-10-06 17.55 17.92 17.40 17.69 0.0M
2023-10-05 17.75 17.85 17.54 17.54 0.0M
2023-10-04 17.65 18.22 17.50 17.54 0.0M
2023-10-03 17.82 17.82 17.51 17.55 0.0M
2023-10-02 18.09 18.16 17.59 17.82 0.0M
2023-09-29 18.40 18.49 18.10 18.10 0.0M
2023-09-28 18.19 18.40 18.19 18.35 0.0M
2023-09-27 18.75 18.75 18.50 18.70 0.0M
2023-09-26 19.00 19.03 18.84 18.84 0.0M
2023-09-25 18.98 19.03 18.97 19.00 0.0M
2023-09-22 18.98 19.04 18.98 18.98 0.0M
2023-09-21 18.95 19.02 18.90 18.96 0.0M
2023-09-20 19.09 19.09 18.95 19.00 0.0M
2023-09-19 19.03 19.03 18.90 18.99 0.0M
2023-09-18 18.98 19.03 18.90 19.03 0.0M
2023-09-15 18.91 18.99 18.86 18.86 0.0M
2023-09-14 18.75 18.91 18.75 18.91 0.0M
2023-09-13 18.83 18.84 18.70 18.70 0.0M
2023-09-12 19.00 19.00 18.62 18.80 0.0M
2023-09-11 19.32 19.32 19.00 19.03 0.0M
2023-09-08 19.20 19.30 19.10 19.30 0.0M
2023-09-07 19.37 19.37 19.29 19.31 0.0M
2023-09-06 19.42 19.44 19.32 19.32 0.0M
2023-09-05 19.55 19.55 19.42 19.42 0.0M
2023-09-01 19.45 19.50 19.41 19.50 0.0M
2023-08-31 19.45 19.45 19.36 19.36 0.0M
2023-08-30 19.42 19.42 19.41 19.41 0.0M
2023-08-29 19.40 19.42 19.39 19.42 0.0M
2023-08-28 19.35 19.35 19.29 19.33 0.0M
2023-08-25 19.25 19.35 19.25 19.25 0.0M
2023-08-24 19.28 19.28 19.25 19.27 0.0M
2023-08-23 19.25 19.29 19.25 19.29 0.0M
2023-08-22 19.22 19.22 19.19 19.19 0.0M
2023-08-21 19.15 19.40 19.15 19.25 0.0M
2023-08-18 19.29 19.29 19.21 19.24 0.0M
2023-08-17 19.28 19.29 19.23 19.29 0.0M
2023-08-16 19.25 19.26 19.18 19.25 0.0M
2023-08-15 19.08 19.24 19.08 19.24 0.0M
2023-08-14 19.19 19.29 19.17 19.17 0.0M
2023-08-11 19.35 19.35 19.16 19.16 0.0M
2023-08-10 19.30 19.35 19.14 19.25 0.0M
2023-08-09 19.27 19.30 19.23 19.30 0.0M
2023-08-08 19.15 19.23 19.15 19.23 0.0M
2023-08-07 19.15 19.19 19.10 19.15 0.0M
2023-08-04 19.14 19.15 19.08 19.15 0.0M
2023-08-03 19.14 19.15 19.08 19.15 0.0M
2023-08-02 19.12 19.17 19.09 19.17 0.0M
2023-08-01 19.20 19.25 19.12 19.12 0.0M
2023-07-31 19.09 19.17 19.09 19.16 0.0M
2023-07-28 19.10 19.10 19.05 19.09 0.0M
2023-07-27 19.10 19.15 19.05 19.05 0.0M
2023-07-26 19.00 19.10 19.00 19.10 0.0M
2023-07-25 19.04 19.10 18.95 19.02 0.0M
2023-07-24 19.00 19.05 18.99 19.04 0.0M
2023-07-21 18.98 19.02 18.98 19.01 0.0M
2023-07-20 18.90 18.95 18.82 18.95 0.0M
2023-07-19 18.79 18.90 18.77 18.87 0.0M
2023-07-18 18.80 18.80 18.78 18.78 0.0M
2023-07-17 18.74 18.80 18.62 18.72 0.0M
2023-07-14 18.73 18.75 18.71 18.74 0.0M
2023-07-13 18.60 18.72 18.54 18.72 0.0M
2023-07-12 18.60 18.73 18.60 18.68 0.0M
2023-07-11 18.70 18.70 18.59 18.63 0.0M
2023-07-10 18.50 18.62 18.50 18.62 0.0M
2023-07-07 18.55 18.63 18.53 18.58 0.0M
2023-07-06 18.57 18.57 18.29 18.56 0.0M
2023-07-05 18.56 18.56 18.45 18.55 0.0M
2023-07-03 18.60 18.60 18.47 18.55 0.0M
2023-06-30 18.45 18.83 18.45 18.62 0.1M
2023-06-29 18.37 18.55 18.37 18.45 0.0M
2023-06-28 18.73 18.80 18.71 18.79 0.0M
2023-06-27 18.68 18.69 18.67 18.69 0.0M
2023-06-26 18.69 18.69 18.62 18.69 0.0M
2023-06-23 18.75 18.79 18.67 18.69 0.0M
2023-06-22 18.79 18.79 18.69 18.74 0.0M
2023-06-21 18.75 18.75 18.70 18.75 0.0M
2023-06-20 18.78 18.81 18.72 18.75 0.0M
2023-06-16 18.65 18.79 18.62 18.79 0.0M
2023-06-15 18.58 18.61 18.57 18.60 0.0M
2023-06-14 18.58 18.58 18.54 18.56 0.0M
2023-06-13 18.51 18.58 18.50 18.58 0.0M
2023-06-12 18.50 18.51 18.45 18.45 0.0M
2023-06-09 18.51 18.53 18.45 18.48 0.0M
2023-06-08 18.51 18.54 18.50 18.51 0.0M
2023-06-07 18.55 18.55 18.40 18.45 0.0M
2023-06-06 18.50 18.68 18.47 18.53 0.0M
2023-06-05 18.49 18.55 18.44 18.44 0.0M
2023-06-02 18.46 18.49 18.35 18.48 0.0M
2023-06-01 18.50 18.50 18.30 18.38 0.0M
2023-05-31 18.40 18.60 18.28 18.48 0.0M
2023-05-30 18.33 18.33 18.20 18.31 0.0M
2023-05-26 18.27 18.30 18.18 18.30 0.0M
2023-05-25 18.05 18.24 18.05 18.20 0.0M
2023-05-24 18.31 18.31 18.11 18.11 0.0M
2023-05-23 18.27 18.33 18.22 18.27 0.0M
2023-05-22 18.22 18.34 18.22 18.22 0.0M
2023-05-19 18.30 18.47 18.17 18.24 0.0M
2023-05-18 18.38 18.42 18.19 18.28 0.1M
2023-05-17 18.38 18.38 18.00 18.18 0.0M
2023-05-16 18.19 18.20 18.15 18.19 0.0M
2023-05-15 17.92 18.24 17.92 18.19 0.0M
2023-05-12 17.75 18.00 17.75 17.89 0.0M
2023-05-11 17.84 17.84 17.67 17.74 0.0M
2023-05-10 17.84 17.86 17.60 17.86 0.0M
2023-05-09 17.86 17.86 17.75 17.75 0.0M
2023-05-08 17.99 18.00 17.79 17.86 0.0M
2023-05-05 17.96 18.18 17.82 17.87 0.0M
2023-05-04 18.20 18.20 17.80 17.96 0.0M
2023-05-03 18.30 18.30 18.10 18.23 0.0M
2023-05-02 18.68 18.68 18.30 18.38 0.0M
2023-05-01 18.50 18.65 18.38 18.65 0.0M
2023-04-28 18.47 18.62 18.29 18.62 0.0M
2023-04-27 18.23 18.37 18.13 18.32 0.0M
2023-04-26 18.20 18.37 18.03 18.11 0.0M
2023-04-25 18.10 18.20 18.03 18.15 0.0M
2023-04-24 18.37 18.47 18.05 18.17 0.0M
2023-04-21 18.36 18.47 18.30 18.47 0.0M
2023-04-20 18.26 18.29 17.90 18.20 0.0M
2023-04-19 18.34 18.38 18.12 18.30 0.0M
2023-04-18 18.31 18.50 18.06 18.25 0.0M
2023-04-17 18.35 18.48 18.31 18.44 0.0M
2023-04-14 18.50 18.50 18.30 18.31 0.0M
2023-04-13 18.41 18.43 18.25 18.37 0.0M
2023-04-12 18.37 18.46 18.25 18.25 0.0M
2023-04-11 18.29 18.42 18.29 18.33 0.0M
2023-04-10 18.26 18.42 18.11 18.40 0.0M
2023-04-06 18.15 18.40 18.15 18.26 0.0M
2023-04-05 18.25 18.32 18.25 18.32 0.0M
2023-04-04 18.40 18.40 18.27 18.28 0.0M
2023-04-03 18.40 18.60 18.25 18.30 0.0M
2023-03-31 18.30 18.46 18.21 18.44 0.0M
2023-03-30 18.05 18.30 18.05 18.30 0.0M
2023-03-29 18.29 18.44 18.29 18.35 0.0M
2023-03-28 18.50 18.50 18.06 18.29 0.0M
2023-03-27 18.50 18.55 18.33 18.53 0.0M
2023-03-24 18.60 18.60 18.41 18.45 0.0M
2023-03-23 18.35 18.63 18.35 18.58 0.0M
2023-03-22 18.50 18.75 18.36 18.50 0.0M
2023-03-21 18.00 18.89 17.99 18.50 0.0M
2023-03-20 18.56 18.74 17.56 17.80 0.0M
2023-03-17 18.55 18.67 18.29 18.50 0.0M
2023-03-16 17.86 18.79 17.74 18.69 0.0M
2023-03-15 18.21 18.43 17.11 17.74 0.0M
2023-03-14 18.70 19.00 17.87 18.15 0.0M
2023-03-13 19.00 19.06 18.50 18.70 0.0M
2023-03-10 19.66 19.91 19.00 19.12 0.0M
2023-03-09 19.79 19.82 19.60 19.68 0.0M
2023-03-08 19.89 20.08 19.86 19.86 0.0M
2023-03-07 20.07 20.08 19.80 19.94 0.0M
2023-03-06 20.03 20.10 20.01 20.07 0.0M
2023-03-03 20.00 20.10 19.98 20.04 0.0M
2023-03-02 20.10 20.26 19.69 19.85 0.0M
2023-03-01 20.20 20.20 20.14 20.15 0.0M
2023-02-28 20.28 20.28 20.05 20.05 0.0M
2023-02-27 20.64 20.64 20.10 20.20 0.0M
2023-02-24 20.20 20.30 20.12 20.19 0.0M
2023-02-23 20.35 20.50 20.06 20.28 0.0M
2023-02-22 20.07 20.07 19.92 20.03 0.0M
2023-02-21 20.25 20.25 19.90 19.94 0.0M
2023-02-17 20.10 20.26 19.97 20.17 0.0M
2023-02-16 20.49 20.49 19.80 19.99 0.0M
2023-02-15 20.27 20.36 20.17 20.25 0.0M
2023-02-14 19.95 20.25 19.95 20.22 0.0M
2023-02-13 19.85 20.00 19.81 19.95 0.0M
2023-02-10 19.92 20.02 19.83 19.90 0.0M
2023-02-09 19.93 19.99 19.80 19.91 0.0M
2023-02-08 20.10 20.10 19.80 19.98 0.0M
2023-02-07 20.19 20.32 20.10 20.10 0.0M
2023-02-06 20.49 20.49 20.19 20.20 0.0M
2023-02-03 20.50 20.58 20.25 20.49 0.0M
2023-02-02 20.53 20.75 20.50 20.67 0.0M
2023-02-01 20.15 20.51 20.08 20.50 0.0M
2023-01-31 20.09 20.10 19.95 20.07 0.0M
2023-01-30 19.99 20.03 19.95 19.96 0.0M
2023-01-27 19.91 20.05 19.82 20.04 0.0M
2023-01-26 19.37 19.90 19.37 19.80 0.1M
2023-01-25 19.37 19.42 19.36 19.36 0.0M
2023-01-24 19.35 19.40 19.30 19.37 0.0M
2023-01-23 19.27 19.40 19.23 19.29 0.0M
2023-01-20 19.20 19.26 19.20 19.24 0.0M
2023-01-19 19.23 19.25 19.04 19.13 0.0M
2023-01-18 19.07 19.16 18.87 19.05 0.0M
2023-01-17 19.25 19.32 18.82 18.82 0.0M
2023-01-13 19.09 19.19 19.01 19.16 0.0M
2023-01-12 18.87 19.05 18.87 19.05 0.0M
2023-01-11 18.94 19.06 18.94 19.00 0.0M
2023-01-10 18.98 19.15 18.66 18.74 0.0M
2023-01-09 18.75 18.98 18.60 18.97 0.0M
2023-01-06 18.37 18.82 18.36 18.82 0.0M
2023-01-05 18.48 18.48 18.36 18.40 0.0M
2023-01-04 18.30 18.49 18.10 18.48 0.0M
2023-01-03 18.40 18.40 18.10 18.10 0.0M