UK markets closed

Ready Capital Corporation (0SZ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.000.00 (0.00%)
At close: 08:06AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248.008.008.008.008.0035
02 May 20248.008.008.008.008.00-
30 Apr 20248.158.158.158.158.15-
29 Apr 20248.158.158.158.158.15-
26 Apr 20248.058.058.058.058.05-
25 Apr 20248.108.108.108.108.10-
24 Apr 20248.208.208.208.208.20-
23 Apr 20248.108.108.108.108.10-
22 Apr 20248.008.008.008.008.00-
19 Apr 20247.807.807.807.807.80-
18 Apr 20247.857.857.857.857.85-
17 Apr 20247.757.757.757.757.75-
16 Apr 20247.807.807.807.807.80-
15 Apr 20247.757.757.757.757.7535
12 Apr 20247.857.857.857.857.85-
11 Apr 20247.657.657.657.657.65-
10 Apr 20248.008.008.008.008.00-
09 Apr 20247.957.957.957.957.95-
08 Apr 20248.008.008.008.008.00-
05 Apr 20248.058.058.058.058.05-
04 Apr 20248.058.058.058.058.05-
03 Apr 20248.008.008.008.008.00-
02 Apr 20248.258.258.258.258.25-
28 Mar 20248.158.158.158.158.15-
27 Mar 20248.208.208.208.208.20-
27 Mar 20240.3 Dividend
26 Mar 20248.358.358.358.358.05-
25 Mar 20248.358.358.358.358.05-
22 Mar 20248.408.408.408.408.10-
21 Mar 20248.258.258.258.257.95-
20 Mar 20248.108.108.108.107.81-
19 Mar 20248.208.208.208.207.91-
18 Mar 20248.058.058.058.057.76-
15 Mar 20247.857.857.857.857.57-
14 Mar 20248.108.108.108.107.81-
13 Mar 20248.008.008.008.007.71-
12 Mar 20247.957.957.957.957.66-
11 Mar 20247.907.907.907.907.62-
08 Mar 20247.858.107.858.107.81333
07 Mar 20247.707.707.707.707.42-
06 Mar 20247.657.957.657.957.66100
05 Mar 20247.657.657.657.657.38-
04 Mar 20248.108.108.108.107.81-
01 Mar 20248.108.108.108.107.81-
29 Feb 20247.758.107.758.107.81175
28 Feb 20248.108.158.108.157.8650
27 Feb 20248.158.158.158.157.86-
26 Feb 20248.308.308.308.308.00-
23 Feb 20248.308.308.308.308.00-
22 Feb 20248.258.258.258.257.95-
21 Feb 20248.308.308.308.308.00-
20 Feb 20248.458.458.458.458.15-
19 Feb 20248.458.458.458.458.15-
16 Feb 20248.508.508.508.508.19-
15 Feb 20248.208.208.208.207.91-
14 Feb 20248.208.208.208.207.91-
13 Feb 20248.458.458.458.458.15-
12 Feb 20248.258.258.258.257.95-
09 Feb 20248.158.158.158.157.86-
08 Feb 20248.108.108.108.107.81-
07 Feb 20248.358.358.358.358.05-
06 Feb 20248.308.308.308.308.00-
05 Feb 20248.408.408.258.257.95300
02 Feb 20248.658.658.658.658.34-
01 Feb 20248.608.608.608.608.29-
31 Jan 20248.908.908.908.908.58-
30 Jan 20249.059.059.059.058.72-
29 Jan 20248.958.958.958.958.63-
26 Jan 20248.858.858.858.858.53-
25 Jan 20248.858.858.858.858.53-
24 Jan 20248.958.958.958.958.63-
23 Jan 20248.958.958.958.958.63-
22 Jan 20248.909.058.909.058.72110
19 Jan 20248.858.858.858.858.53-
18 Jan 20248.758.758.758.758.44-
17 Jan 20248.858.858.858.858.53-
16 Jan 20249.109.109.109.108.77-
15 Jan 20249.109.109.109.108.77-
12 Jan 20249.109.109.109.108.77-
11 Jan 20249.109.209.109.208.87100
10 Jan 20249.059.059.059.058.72-
09 Jan 20249.159.159.159.158.82-
08 Jan 20248.908.908.908.908.58-
05 Jan 20249.009.009.009.008.68-
04 Jan 20249.009.009.009.008.68-
03 Jan 20249.209.209.209.208.87-
02 Jan 20249.209.209.209.208.87-
29 Dec 20239.459.459.459.459.11-
28 Dec 20239.759.759.759.759.40-
28 Dec 20230.3 Dividend
27 Dec 20239.909.909.909.909.26-
22 Dec 20239.809.809.809.809.16-
21 Dec 20239.709.709.709.709.07-
20 Dec 20239.859.859.859.859.21-
19 Dec 20239.709.709.709.709.07-
18 Dec 20239.859.859.859.859.21-
15 Dec 20239.659.659.659.659.02-
14 Dec 202310.2010.2010.2010.209.54-
13 Dec 20239.909.909.909.909.26-
12 Dec 20239.709.709.709.709.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...