Ready Capital Corporation (FRA:0SZ)
Germany
· Delayed Price · Currency is EUR 2.220
-0.140 (-5.93%)
At close: Dec 5, 2025
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -5.93% | - |
| Dec 4, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 7.27% | - |
| Dec 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Dec 2, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Dec 1, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Nov 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Nov 27, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Nov 26, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Nov 25, 2025 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 2.80% | 3,605 |
| Nov 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 5.94% | - |
| Nov 21, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Nov 20, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Nov 19, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| Nov 18, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | -4.39% | 14,588 |
| Nov 17, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Nov 14, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Nov 13, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -6.56% | - |
| Nov 12, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 5.17% | - |
| Nov 11, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -8.66% | - |
| Nov 10, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | - |
| Nov 7, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | - |
| Nov 6, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.84% | - |
| Nov 5, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Nov 4, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -1.59% | - |
| Nov 3, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Oct 31, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -2.33% | - |
| Oct 30, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -5.15% | - |
| Oct 29, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Oct 28, 2025 | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | 1.49% | 133 |
| Oct 27, 2025 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | 1.52% | 701 |
| Oct 24, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Oct 23, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Oct 22, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.19% | - |
| Oct 21, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Oct 20, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Oct 17, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -3.50% | - |
| Oct 16, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| Oct 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Oct 14, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.03% | - |
| Oct 13, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 10, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Oct 9, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.68% | - |
| Oct 8, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Oct 7, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -5.00% | - |
| Oct 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Oct 3, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Oct 2, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Oct 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.57% | - |
| Sep 30, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.55% | - |
| Sep 29, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.41 | - | - |
| Sep 26, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.41 | -1.68% | - |
| Sep 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | 1.70% | - |
| Sep 24, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.41 | 0.57% | - |
| Sep 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.39 | -3.31% | - |
| Sep 22, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | -2.16% | - |
| Sep 19, 2025 | 3.62 | 3.70 | 3.62 | 3.70 | 3.59 | 3.35% | 458 |
| Sep 18, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | -1.10% | - |
| Sep 17, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | 1.69% | - |
| Sep 16, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.45 | 0.56% | - |
| Sep 15, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.43 | -0.56% | - |
| Sep 12, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.45 | 2.30% | - |
| Sep 11, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.37 | -4.92% | - |
| Sep 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.55 | -0.54% | - |
| Sep 9, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.57 | 1.66% | - |
| Sep 8, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | 0.56% | - |
| Sep 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | - | - |
| Sep 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | -1.10% | - |
| Sep 3, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.53 | 0.55% | - |
| Sep 2, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | 1.12% | - |
| Sep 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | -0.56% | - |
| Aug 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | - | - |
| Aug 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | 2.27% | - |
| Aug 27, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.41 | 2.92% | - |
| Aug 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.32 | - | - |
| Aug 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.32 | 6.87% | - |
| Aug 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.10 | -2.44% | - |
| Aug 21, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | 1.86% | - |
| Aug 20, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.12 | - | - |
| Aug 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.12 | -0.62% | - |
| Aug 18, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.14 | -1.82% | - |
| Aug 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | -0.60% | - |
| Aug 14, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.22 | 1.84% | - |
| Aug 13, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16 | - | - |
| Aug 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16 | -5.78% | - |
| Aug 11, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | -2.81% | - |
| Aug 8, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.45 | -0.56% | - |
| Aug 7, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | - | - |
| Aug 6, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | - | - |
| Aug 5, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | -2.72% | - |
| Aug 4, 2025 | 3.58 | 3.68 | 3.58 | 3.68 | 3.57 | 1.10% | 271 |
| Aug 1, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.53 | -2.67% | - |
| Jul 31, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.63 | -2.09% | - |
| Jul 30, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.70 | 2.14% | - |
| Jul 29, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.63 | -1.58% | - |
| Jul 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.68 | 1.06% | - |
| Jul 25, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.65 | 0.53% | - |
| Jul 24, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.63 | -2.09% | - |
| Jul 23, 2025 | 3.70 | 3.82 | 3.70 | 3.82 | 3.70 | 6.70% | 500 |
| Jul 22, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | - | - |
| Jul 21, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | -2.19% | - |