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

Ready Capital Corp (NY: RC )

8.320 -0.140 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 7.342 7.463 7.093 7.176 521,117 -0.11(-1.58%)
Oct 29, 2020 7.087 7.348 6.787 7.291 410,931 +0.20(+2.88%)
Oct 28, 2020 7.336 7.415 7.029 7.087 504,918 -0.38(-5.13%)
Oct 27, 2020 7.406 7.604 7.380 7.470 319,596 +0.05(+0.69%)
Oct 26, 2020 7.521 7.655 7.355 7.419 312,011 -0.22(-2.84%)
Oct 23, 2020 7.457 7.642 7.399 7.636 372,159 +0.19(+2.49%)
Oct 22, 2020 7.291 7.482 7.259 7.451 280,808 +0.20(+2.82%)
Oct 21, 2020 7.406 7.406 7.163 7.246 382,168 -0.13(-1.73%)
Oct 20, 2020 7.444 7.565 7.348 7.374 322,792 +0.00(+0.00%)
Oct 19, 2020 7.610 7.617 7.355 7.374 243,221 -0.18(-2.37%)
Oct 16, 2020 7.597 7.700 7.476 7.553 481,176 -0.07(-0.92%)
Oct 15, 2020 7.495 7.623 7.406 7.623 344,984 +0.13(+1.79%)
Oct 14, 2020 7.451 7.617 7.406 7.489 396,871 +0.06(+0.86%)
Oct 13, 2020 7.361 7.514 7.323 7.425 448,391 +0.01(+0.17%)
Oct 12, 2020 7.336 7.425 7.246 7.412 274,873 +0.05(+0.69%)
Oct 09, 2020 7.572 7.604 7.285 7.361 365,581 -0.15(-1.96%)
Oct 08, 2020 7.272 7.534 7.202 7.508 332,837 +0.27(+3.80%)
Oct 07, 2020 7.355 7.401 7.125 7.233 404,473 -0.01(-0.18%)
Oct 06, 2020 7.374 7.559 7.208 7.246 722,632 -0.02(-0.26%)
Oct 05, 2020 7.342 7.406 7.125 7.265 468,133 -0.09(-1.22%)
Oct 02, 2020 6.818 7.393 6.818 7.355 1,163,625 +0.27(+3.88%)
Oct 01, 2020 7.233 7.233 6.850 7.080 711,971 -0.07(-0.98%)
Sep 30, 2020 7.055 7.336 7.055 7.150 676,781 +0.17(+2.38%)
Sep 29, 2020 6.870 7.048 6.793 6.984 541,396 +0.10(+1.39%)
Sep 28, 2020 7.094 7.199 6.845 6.889 892,310 -0.02(-0.27%)
Sep 25, 2020 6.845 7.087 6.709 6.907 1,598,448 +0.40(+6.11%)
Sep 24, 2020 6.808 6.808 6.448 6.510 667,967 -0.31(-4.55%)
Sep 23, 2020 7.150 7.249 6.808 6.820 869,875 -0.30(-4.19%)
Sep 22, 2020 7.125 7.317 7.013 7.119 647,586 +0.06(+0.88%)
Sep 21, 2020 7.355 7.466 6.914 7.056 717,575 -0.42(-5.65%)
Sep 18, 2020 7.584 7.820 7.460 7.479 2,830,005 -0.06(-0.82%)
Sep 17, 2020 7.386 7.634 7.286 7.541 576,945 +0.11(+1.42%)
Sep 16, 2020 7.454 7.522 7.274 7.435 682,326 +0.21(+2.92%)
Sep 15, 2020 6.988 7.268 6.963 7.224 693,471 +0.41(+6.02%)
Sep 14, 2020 6.404 6.945 6.398 6.814 607,637 +0.43(+6.82%)
Sep 11, 2020 6.504 6.504 6.137 6.379 359,324 -0.13(-2.00%)
Sep 10, 2020 6.740 6.876 6.504 6.510 344,597 -0.24(-3.59%)
Sep 09, 2020 6.665 6.839 6.622 6.752 383,899 +0.14(+2.07%)
Sep 08, 2020 6.572 6.771 6.522 6.615 473,040 +0.06(+0.85%)
Sep 04, 2020 6.646 6.709 6.497 6.559 485,861 +0.02(+0.38%)
Sep 03, 2020 6.516 6.709 6.479 6.535 496,686 +0.06(+0.86%)
Sep 02, 2020 6.417 6.516 6.355 6.479 398,551 +0.06(+0.87%)
Sep 01, 2020 6.280 6.547 6.280 6.423 350,353 +0.07(+1.08%)
Aug 31, 2020 6.553 6.553 6.249 6.355 537,449 -0.17(-2.57%)
Aug 28, 2020 6.435 6.572 6.370 6.522 478,777 +0.11(+1.74%)
Aug 27, 2020 6.087 6.466 6.085 6.410 533,850 +0.35(+5.74%)
Aug 26, 2020 6.087 6.199 6.056 6.063 414,888 -0.07(-1.11%)
Aug 25, 2020 6.156 6.212 5.994 6.131 389,291 -0.02(-0.40%)
Aug 24, 2020 5.876 6.255 5.833 6.156 522,262 +0.29(+4.98%)
Aug 21, 2020 5.876 5.938 5.792 5.864 401,986 -0.08(-1.36%)
Aug 20, 2020 5.808 5.988 5.805 5.945 348,010 +0.05(+0.84%)
Aug 19, 2020 5.845 5.963 5.795 5.895 403,857 +0.02(+0.32%)
Aug 18, 2020 5.982 6.044 5.870 5.876 463,540 -0.12(-1.97%)
Aug 17, 2020 6.118 6.125 5.913 5.994 409,844 -0.12(-2.03%)
Aug 14, 2020 5.876 6.230 5.870 6.118 534,479 +0.21(+3.58%)
Aug 13, 2020 5.858 6.087 5.848 5.907 515,607 +0.02(+0.32%)
Aug 12, 2020 6.125 6.174 5.746 5.889 685,188 -0.17(-2.77%)
Aug 11, 2020 6.162 6.377 6.019 6.056 830,132 +0.11(+1.77%)
Aug 10, 2020 6.056 6.205 5.827 5.951 898,151 -0.11(-1.84%)
Aug 07, 2020 5.379 6.177 5.286 6.063 2,159,330 +0.88(+17.03%)
Aug 06, 2020 5.131 5.249 5.087 5.181 384,501 -0.04(-0.71%)
Aug 05, 2020 5.025 5.224 5.019 5.218 470,749 +0.22(+4.35%)
Aug 04, 2020 5.069 5.069 4.963 5.000 392,069 -0.09(-1.83%)
Aug 03, 2020 4.982 5.137 4.876 5.094 502,032 +0.11(+2.24%)
Jul 31, 2020 5.118 5.205 4.910 4.982 494,232 -0.08(-1.60%)
Jul 30, 2020 4.969 5.112 4.951 5.062 257,965 +0.00(+0.00%)
Jul 29, 2020 5.025 5.137 4.938 5.062 420,487 +0.06(+1.12%)
Jul 28, 2020 4.907 5.087 4.907 5.007 637,790 +0.06(+1.26%)
Jul 27, 2020 5.044 5.062 4.858 4.944 355,504 -0.16(-3.05%)
Jul 24, 2020 5.087 5.230 5.069 5.100 509,526 +0.01(+0.24%)
Jul 23, 2020 5.118 5.162 5.013 5.087 404,470 -0.01(-0.12%)
Jul 22, 2020 5.013 5.199 5.007 5.094 308,404 +0.02(+0.37%)
Jul 21, 2020 5.007 5.094 4.938 5.075 289,435 +0.16(+3.16%)
Jul 20, 2020 5.007 5.100 4.839 4.920 410,934 -0.14(-2.70%)
Jul 17, 2020 5.062 5.106 4.976 5.056 374,296 -0.04(-0.73%)
Jul 16, 2020 5.199 5.218 5.038 5.094 368,958 -0.14(-2.73%)
Jul 15, 2020 5.137 5.286 5.100 5.236 706,245 +0.29(+5.90%)
Jul 14, 2020 4.895 4.994 4.808 4.944 319,614 +0.03(+0.63%)
Jul 13, 2020 5.056 5.100 4.802 4.913 605,092 -0.07(-1.37%)
Jul 10, 2020 4.845 5.000 4.721 4.982 611,109 +0.20(+4.16%)
Jul 09, 2020 4.932 4.938 4.708 4.783 504,144 -0.21(-4.23%)
Jul 08, 2020 4.951 5.075 4.882 4.994 459,837 -0.01(-0.12%)
Jul 07, 2020 5.162 5.292 4.948 5.000 521,394 -0.31(-5.85%)
Jul 06, 2020 5.187 5.373 5.125 5.311 657,715 +0.14(+2.76%)
Jul 02, 2020 5.472 5.528 5.162 5.168 493,105 -0.19(-3.48%)
Jul 01, 2020 5.392 5.584 5.224 5.354 655,619 -0.04(-0.81%)
Jun 30, 2020 5.410 5.504 5.249 5.398 707,552 -0.06(-1.14%)
Jun 29, 2020 5.212 5.510 5.050 5.460 864,855 +0.32(+6.29%)
Jun 26, 2020 5.215 5.288 4.992 5.137 1,055,995 -0.16(-2.96%)
Jun 25, 2020 4.914 5.300 4.824 5.294 635,599 +0.14(+2.69%)
Jun 24, 2020 5.167 5.246 4.866 5.155 1,170,145 -0.17(-3.17%)
Jun 23, 2020 5.252 5.363 5.119 5.324 673,704 +0.19(+3.64%)
Jun 22, 2020 5.131 5.221 4.998 5.137 817,103 -0.07(-1.27%)
Jun 19, 2020 5.264 5.372 5.125 5.203 1,874,985 -0.04(-0.69%)
Jun 18, 2020 5.185 5.315 5.074 5.240 774,028 -0.12(-2.25%)
Jun 17, 2020 5.330 5.451 5.125 5.360 964,092 +0.00(+0.00%)
Jun 16, 2020 5.342 5.680 5.077 5.360 1,837,432 +0.53(+10.99%)
Jun 15, 2020 4.703 5.037 4.600 4.830 1,785,611 -0.22(-4.42%)
Jun 12, 2020 4.944 5.099 4.709 5.053 1,021,166 +0.52(+11.44%)
Jun 11, 2020 4.733 4.848 4.323 4.534 1,229,759 -0.65(-12.56%)
Jun 10, 2020 5.366 5.414 4.920 5.185 1,135,770 -0.15(-2.82%)
Jun 09, 2020 5.806 5.999 5.336 5.336 2,122,796 -0.74(-12.20%)
Jun 08, 2020 5.306 6.096 5.294 6.078 1,777,860 +0.93(+18.03%)
Jun 05, 2020 5.396 5.728 5.016 5.149 2,726,980 +0.18(+3.64%)
Jun 04, 2020 4.606 5.010 4.606 4.968 1,706,750 +0.36(+7.85%)
Jun 03, 2020 4.371 4.757 4.371 4.606 1,758,621 +0.49(+11.86%)
Jun 02, 2020 4.064 4.311 4.013 4.118 1,709,436 +0.25(+6.39%)
Jun 01, 2020 3.732 4.148 3.624 3.871 2,091,607 +0.33(+9.37%)
May 29, 2020 3.720 3.720 3.503 3.539 870,404 -0.18(-4.86%)
May 28, 2020 3.780 3.811 3.594 3.720 1,012,997 +0.00(+0.00%)
May 27, 2020 4.034 4.070 3.581 3.720 1,172,863 -0.16(-4.19%)
May 26, 2020 3.799 4.010 3.799 3.883 1,053,481 +0.18(+4.89%)
May 22, 2020 3.732 3.732 3.533 3.702 524,266 +0.07(+1.99%)
May 21, 2020 3.648 3.726 3.545 3.630 434,830 +0.01(+0.17%)
May 20, 2020 3.497 3.672 3.473 3.624 617,114 +0.17(+5.07%)
May 19, 2020 3.407 3.612 3.268 3.449 787,394 +0.01(+0.35%)
May 18, 2020 3.563 3.600 3.316 3.437 1,446,379 +0.20(+6.15%)
May 15, 2020 3.087 3.310 2.945 3.238 3,239,304 +0.08(+2.48%)
May 14, 2020 2.864 3.159 2.605 3.159 1,194,401 +0.27(+9.17%)
May 13, 2020 3.292 3.292 2.792 2.894 1,352,936 -0.38(-11.60%)
May 12, 2020 3.407 3.431 3.093 3.274 1,468,449 -0.18(-5.24%)
May 11, 2020 3.925 3.925 3.443 3.455 2,154,694 -0.23(-6.22%)
May 08, 2020 3.678 3.823 3.497 3.684 1,236,943 +0.02(+0.49%)
May 07, 2020 3.407 3.732 3.370 3.666 1,400,182 +0.33(+9.75%)
May 06, 2020 3.606 3.708 3.328 3.340 816,153 -0.25(-7.05%)
May 05, 2020 3.756 3.895 3.551 3.594 1,581,388 -0.13(-3.56%)
May 04, 2020 3.792 3.943 3.681 3.726 703,314 -0.24(-5.94%)
May 01, 2020 3.991 3.991 3.569 3.961 1,384,719 -0.06(-1.50%)
Apr 30, 2020 4.727 4.739 3.985 4.022 1,824,363 -0.68(-14.49%)
Apr 29, 2020 4.359 4.805 4.329 4.703 1,663,489 +0.57(+13.70%)
Apr 28, 2020 3.799 4.154 3.779 4.136 1,194,716 +0.48(+13.20%)
Apr 27, 2020 3.618 3.774 3.545 3.654 562,429 +0.08(+2.36%)
Apr 24, 2020 3.630 3.635 3.395 3.569 534,217 -0.05(-1.50%)
Apr 23, 2020 3.624 3.817 3.557 3.624 454,363 +0.00(+0.00%)
Apr 22, 2020 3.799 3.835 3.473 3.624 675,678 -0.12(-3.22%)
Apr 21, 2020 3.497 3.841 3.473 3.744 681,381 +0.05(+1.47%)
Apr 20, 2020 3.877 3.907 3.557 3.690 762,677 -0.42(-10.26%)
Apr 17, 2020 3.636 4.281 3.636 4.112 1,181,215 +0.66(+19.23%)
Apr 16, 2020 3.792 3.864 3.404 3.449 1,131,754 -0.38(-9.92%)
Apr 15, 2020 3.768 3.931 3.660 3.829 1,229,328 -0.11(-2.90%)
Apr 14, 2020 4.154 4.275 3.744 3.943 1,315,161 -0.05(-1.21%)
Apr 13, 2020 4.106 4.172 3.641 3.991 1,135,766 -0.04(-0.90%)
Apr 09, 2020 3.557 4.492 3.557 4.028 1,767,843 +0.77(+23.48%)
Apr 08, 2020 3.027 3.618 3.027 3.262 967,774 +0.37(+12.71%)
Apr 07, 2020 2.918 3.217 2.888 2.894 1,083,587 +0.07(+2.35%)
Apr 06, 2020 2.635 3.214 2.635 2.828 896,664 +0.29(+11.40%)
Apr 03, 2020 2.864 2.985 2.364 2.538 985,673 -0.45(-14.95%)
Apr 02, 2020 3.340 3.467 2.960 2.985 726,029 -0.39(-11.61%)
Apr 01, 2020 4.016 4.034 3.319 3.376 782,010 -0.98(-22.44%)
Mar 31, 2020 4.040 4.371 3.985 4.353 1,195,209 +0.28(+6.80%)
Mar 30, 2020 4.329 4.353 3.792 4.076 1,097,787 -0.30(-6.76%)
Mar 27, 2020 4.474 4.637 4.017 4.371 1,632,797 -0.14(-3.16%)
Mar 26, 2020 3.080 4.663 3.024 4.514 2,220,820 +1.71(+61.22%)
Mar 25, 2020 2.509 3.046 2.320 2.800 1,704,264 +0.52(+22.81%)
Mar 24, 2020 2.886 3.086 2.240 2.280 1,666,904 -0.41(-15.29%)
Mar 23, 2020 3.743 3.743 2.600 2.691 1,121,308 -0.81(-23.04%)
Mar 20, 2020 3.417 4.177 3.286 3.497 2,412,270 +0.23(+6.99%)
Mar 19, 2020 3.348 3.960 3.091 3.268 1,761,561 -0.08(-2.39%)
Mar 18, 2020 4.228 4.228 3.006 3.348 1,758,313 -0.86(-20.38%)
Mar 17, 2020 4.908 5.011 4.206 4.206 1,380,034 -0.55(-11.64%)
Mar 16, 2020 5.457 5.726 4.760 4.760 1,253,999 -1.38(-22.44%)
Mar 13, 2020 6.211 6.211 5.451 6.137 1,073,131 +0.21(+3.57%)
Mar 12, 2020 7.103 7.103 5.848 5.926 1,158,815 -0.74(-11.14%)
Mar 11, 2020 7.131 7.183 6.560 6.668 633,816 -0.62(-8.54%)
Mar 10, 2020 7.497 7.525 6.986 7.291 634,013 -0.03(-0.39%)
Mar 09, 2020 7.937 8.514 7.303 7.320 847,541 -0.94(-11.35%)
Mar 06, 2020 8.297 8.308 8.057 8.257 628,093 -0.23(-2.76%)
Mar 05, 2020 8.503 8.549 8.365 8.491 622,435 -0.17(-1.98%)
Mar 04, 2020 8.525 8.685 8.434 8.663 559,662 +0.22(+2.64%)
Mar 03, 2020 8.617 8.674 8.303 8.440 538,399 -0.14(-1.60%)
Mar 02, 2020 8.337 8.594 8.257 8.577 882,470 +0.29(+3.52%)
Feb 28, 2020 8.245 8.394 8.154 8.285 1,537,770 -0.08(-0.96%)
Feb 27, 2020 8.600 8.640 8.360 8.365 1,556,173 -0.34(-3.94%)
Feb 26, 2020 8.800 8.877 8.691 8.708 654,043 -0.09(-1.04%)
Feb 25, 2020 9.194 9.200 8.674 8.800 1,106,811 -0.38(-4.11%)
Feb 24, 2020 9.217 9.268 9.108 9.177 863,242 -0.17(-1.77%)
Feb 21, 2020 9.640 9.640 9.343 9.343 4,215,523 -0.29(-3.02%)
Feb 20, 2020 9.594 9.657 9.497 9.634 651,649 +0.03(+0.30%)
Feb 19, 2020 9.565 9.617 9.554 9.605 767,182 +0.07(+0.72%)
Feb 18, 2020 9.428 9.560 9.428 9.537 777,999 +0.12(+1.27%)
Feb 14, 2020 9.285 9.417 9.276 9.417 578,216 +0.07(+0.73%)
Feb 13, 2020 9.411 9.451 9.331 9.348 512,896 -0.07(-0.79%)
Feb 12, 2020 9.354 9.460 9.320 9.423 312,742 +0.11(+1.17%)
Feb 11, 2020 9.320 9.348 9.291 9.314 450,531 -0.01(-0.06%)
Feb 10, 2020 9.348 9.377 9.291 9.320 382,498 -0.04(-0.43%)
Feb 07, 2020 9.440 9.480 9.325 9.360 412,662 -0.09(-0.91%)
Feb 06, 2020 9.468 9.554 9.445 9.445 795,386 -0.02(-0.18%)
Feb 05, 2020 9.485 9.514 9.411 9.463 650,179 +0.00(+0.00%)
Feb 04, 2020 9.514 9.543 9.457 9.463 686,940 +0.01(+0.06%)
Feb 03, 2020 9.325 9.463 9.308 9.457 1,047,648 +0.13(+1.41%)
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.