Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ready Capital Corp (NY: RC )

8.350 +0.070 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.440 9.503 9.325 9.325 2,163,763 -0.11(-1.15%)
Jan 30, 2020 9.445 9.485 9.400 9.434 489,146 -0.05(-0.54%)
Jan 29, 2020 9.371 9.531 9.348 9.485 1,229,860 +0.13(+1.34%)
Jan 28, 2020 9.108 9.371 9.108 9.360 1,030,829 +0.30(+3.28%)
Jan 27, 2020 8.971 9.120 8.971 9.063 527,558 +0.02(+0.25%)
Jan 24, 2020 9.171 9.200 9.017 9.040 768,622 -0.13(-1.37%)
Jan 23, 2020 9.125 9.200 9.085 9.165 703,245 +0.04(+0.44%)
Jan 22, 2020 9.080 9.171 9.080 9.125 715,688 +0.05(+0.57%)
Jan 21, 2020 9.091 9.137 9.068 9.074 774,516 -0.06(-0.69%)
Jan 17, 2020 9.120 9.137 9.057 9.137 629,493 +0.02(+0.25%)
Jan 16, 2020 9.000 9.117 8.988 9.114 652,126 +0.13(+1.40%)
Jan 15, 2020 8.914 8.988 8.914 8.988 425,526 +0.06(+0.64%)
Jan 14, 2020 8.908 8.948 8.891 8.931 515,300 +0.02(+0.26%)
Jan 13, 2020 8.823 8.908 8.800 8.908 545,902 +0.11(+1.30%)
Jan 10, 2020 8.748 8.800 8.731 8.794 404,786 +0.06(+0.65%)
Jan 09, 2020 8.731 8.754 8.697 8.737 480,480 +0.03(+0.33%)
Jan 08, 2020 8.691 8.748 8.674 8.708 400,070 +0.02(+0.26%)
Jan 07, 2020 8.708 8.731 8.668 8.685 560,406 -0.03(-0.39%)
Jan 06, 2020 8.743 8.783 8.714 8.720 929,306 -0.05(-0.59%)
Jan 03, 2020 8.805 8.851 8.748 8.771 554,416 -0.05(-0.58%)
Jan 02, 2020 8.840 8.840 8.725 8.823 2,178,826 +0.01(+0.13%)
Dec 31, 2019 8.765 8.843 8.765 8.811 877,825 +0.04(+0.46%)
Dec 30, 2019 8.800 8.828 8.748 8.771 668,612 -0.01(-0.07%)
Dec 27, 2019 8.766 8.788 8.727 8.777 775,889 +0.01(+0.13%)
Dec 26, 2019 8.743 8.782 8.732 8.766 658,832 +0.02(+0.25%)
Dec 24, 2019 8.677 8.771 8.654 8.743 542,997 +0.08(+0.96%)
Dec 23, 2019 8.677 8.688 8.621 8.660 794,512 +0.03(+0.39%)
Dec 20, 2019 8.666 8.685 8.604 8.627 2,810,692 +0.01(+0.06%)
Dec 19, 2019 8.638 8.677 8.596 8.621 774,408 -0.03(-0.39%)
Dec 18, 2019 8.649 8.660 8.576 8.654 663,370 +0.03(+0.39%)
Dec 17, 2019 8.537 8.657 8.526 8.621 618,691 +0.07(+0.85%)
Dec 16, 2019 8.487 8.660 8.482 8.549 1,022,168 +0.07(+0.79%)
Dec 13, 2019 8.454 8.549 8.398 8.482 1,429,497 +0.00(+0.00%)
Dec 12, 2019 8.415 8.588 8.415 8.482 758,692 +0.04(+0.46%)
Dec 11, 2019 8.571 8.576 8.354 8.443 1,288,251 -0.13(-1.56%)
Dec 10, 2019 8.565 8.599 8.443 8.576 1,011,023 +0.02(+0.20%)
Dec 09, 2019 8.627 8.663 8.543 8.560 3,453,610 -0.14(-1.60%)
Dec 06, 2019 8.588 8.699 8.409 8.699 13,130,330 +0.07(+0.84%)
Dec 05, 2019 8.615 8.671 8.543 8.627 6,610,590 -0.23(-2.58%)
Dec 04, 2019 9.039 9.105 8.816 8.855 2,191,228 -0.19(-2.09%)
Dec 03, 2019 9.278 9.412 9.000 9.044 3,858,976 +0.29(+3.31%)
Dec 02, 2019 8.844 8.860 8.732 8.755 117,227 -0.03(-0.32%)
Nov 29, 2019 8.710 8.782 8.688 8.782 77,930 +0.05(+0.57%)
Nov 27, 2019 8.654 8.755 8.649 8.732 101,811 +0.08(+0.97%)
Nov 26, 2019 8.710 8.760 8.632 8.649 148,550 -0.08(-0.89%)
Nov 25, 2019 8.588 8.760 8.571 8.727 148,239 +0.13(+1.49%)
Nov 22, 2019 8.660 8.660 8.560 8.599 117,793 -0.06(-0.64%)
Nov 21, 2019 8.710 8.710 8.643 8.654 71,805 -0.06(-0.64%)
Nov 20, 2019 8.632 8.771 8.632 8.710 197,989 +0.03(+0.32%)
Nov 19, 2019 8.710 8.743 8.632 8.682 150,074 -0.02(-0.26%)
Nov 18, 2019 8.716 8.760 8.621 8.704 104,877 -0.04(-0.51%)
Nov 15, 2019 8.799 8.816 8.721 8.749 141,495 -0.01(-0.13%)
Nov 14, 2019 8.827 8.994 8.749 8.760 222,269 -0.06(-0.69%)
Nov 13, 2019 8.816 8.852 8.782 8.821 115,771 -0.01(-0.13%)
Nov 12, 2019 8.827 8.877 8.794 8.833 151,778 +0.01(+0.06%)
Nov 11, 2019 8.788 8.905 8.788 8.827 151,094 -0.01(-0.06%)
Nov 08, 2019 8.849 8.883 8.743 8.833 274,191 -0.14(-1.61%)
Nov 07, 2019 9.072 9.072 8.912 8.977 276,222 +0.13(+1.45%)
Nov 06, 2019 8.810 8.894 8.777 8.849 147,589 +0.03(+0.32%)
Nov 05, 2019 8.855 8.865 8.805 8.821 117,103 -0.03(-0.38%)
Nov 04, 2019 8.950 8.983 8.799 8.855 249,265 -0.07(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.