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 29, 2021 11.07 11.13 10.96 11.03 386,683 -0.01(-0.13%)
Oct 28, 2021 10.98 11.07 10.91 11.05 295,460 +0.10(+0.91%)
Oct 27, 2021 10.99 11.05 10.89 10.95 399,735 -0.02(-0.20%)
Oct 26, 2021 11.23 10.96 10.97 464,588 -0.21(-1.85%)
Oct 25, 2021 11.14 11.21 11.10 11.18 317,606 +0.03(+0.26%)
Oct 22, 2021 11.13 11.20 11.10 11.15 381,843 +0.04(+0.32%)
Oct 21, 2021 10.98 11.23 10.98 11.11 531,041 +0.14(+1.30%)
Oct 20, 2021 10.90 11.04 10.88 10.97 442,860 +0.05(+0.46%)
Oct 19, 2021 10.91 10.98 10.88 10.92 312,145 +0.01(+0.13%)
Oct 18, 2021 10.77 10.93 10.72 10.90 406,568 +0.16(+1.46%)
Oct 15, 2021 10.91 10.98 10.75 10.75 469,839 -0.05(-0.46%)
Oct 14, 2021 10.78 10.84 10.75 10.80 341,688 +0.05(+0.46%)
Oct 13, 2021 10.68 10.76 10.62 10.75 307,046 +0.10(+0.94%)
Oct 12, 2021 10.53 10.71 10.47 10.65 399,304 +0.15(+1.43%)
Oct 11, 2021 10.51 10.58 10.48 10.50 257,584 +0.01(+0.07%)
Oct 08, 2021 10.46 10.57 10.46 10.49 248,717 +0.01(+0.07%)
Oct 07, 2021 10.48 10.61 10.46 10.48 341,590 +0.00(+0.00%)
Oct 06, 2021 10.46 10.51 10.33 10.48 433,155 -0.06(-0.61%)
Oct 05, 2021 10.54 10.60 10.43 10.55 437,912 +0.01(+0.14%)
Oct 04, 2021 10.56 10.71 10.50 10.53 493,305 +0.01(+0.13%)
Oct 01, 2021 10.31 10.58 10.25 10.52 774,738 +0.23(+2.22%)
Sep 30, 2021 10.51 10.52 10.29 10.29 724,647 -0.16(-1.50%)
Sep 29, 2021 10.50 10.55 10.41 10.45 675,147 -0.03(-0.27%)
Sep 28, 2021 10.60 10.60 10.45 10.48 1,006,065 -0.12(-1.18%)
Sep 27, 2021 10.57 10.71 10.57 10.60 683,811 +0.07(+0.66%)
Sep 24, 2021 10.57 10.59 10.51 10.53 731,688 -0.03(-0.33%)
Sep 23, 2021 10.57 10.67 10.55 10.57 698,791 +0.01(+0.13%)
Sep 22, 2021 10.54 10.64 10.50 10.55 665,092 +0.12(+1.13%)
Sep 21, 2021 10.50 10.54 10.41 10.44 430,292 -0.02(-0.20%)
Sep 20, 2021 10.41 10.48 10.26 10.46 746,877 -0.05(-0.46%)
Sep 17, 2021 10.46 10.55 10.41 10.50 2,041,026 +0.06(+0.60%)
Sep 16, 2021 10.50 10.59 10.44 10.44 649,286 -0.04(-0.40%)
Sep 15, 2021 10.41 10.50 10.34 10.48 413,661 +0.10(+1.00%)
Sep 14, 2021 10.50 10.50 10.32 10.38 488,532 -0.06(-0.53%)
Sep 13, 2021 10.43 10.45 10.26 10.44 593,931 +0.06(+0.60%)
Sep 10, 2021 10.50 10.50 10.36 10.37 452,047 -0.10(-0.93%)
Sep 09, 2021 10.43 10.55 10.38 10.47 452,912 +0.04(+0.40%)
Sep 08, 2021 10.53 10.57 10.38 10.43 529,963 -0.12(-1.12%)
Sep 07, 2021 10.57 10.63 10.51 10.55 540,993 -0.06(-0.59%)
Sep 03, 2021 10.57 10.66 10.55 10.61 452,264 -0.03(-0.26%)
Sep 02, 2021 10.64 10.71 10.55 10.64 583,019 +0.02(+0.20%)
Sep 01, 2021 10.66 10.71 10.53 10.62 403,633 +0.00(+0.00%)
Aug 31, 2021 10.57 10.71 10.53 10.62 604,727 +0.03(+0.33%)
Aug 30, 2021 10.71 10.79 10.55 10.58 481,590 -0.11(-1.04%)
Aug 27, 2021 10.46 10.71 10.46 10.69 633,119 +0.25(+2.39%)
Aug 26, 2021 10.68 10.69 10.44 10.44 496,679 -0.25(-2.33%)
Aug 25, 2021 10.61 10.83 10.53 10.69 488,211 +0.05(+0.46%)
Aug 24, 2021 10.68 10.70 10.58 10.64 568,408 +0.01(+0.06%)
Aug 23, 2021 10.55 10.68 10.55 10.64 477,865 +0.22(+2.13%)
Aug 20, 2021 10.19 10.44 10.15 10.41 447,768 +0.18(+1.76%)
Aug 19, 2021 10.35 10.43 10.16 10.23 681,799 -0.20(-1.93%)
Aug 18, 2021 10.50 10.59 10.44 10.44 476,341 -0.01(-0.07%)
Aug 17, 2021 10.31 10.46 10.26 10.44 436,042 +0.01(+0.13%)
Aug 16, 2021 10.39 10.47 10.27 10.43 553,444 +0.00(+0.00%)
Aug 13, 2021 10.37 10.51 10.35 10.43 374,828 +0.09(+0.87%)
Aug 12, 2021 10.41 10.41 10.28 10.34 361,307 -0.04(-0.40%)
Aug 11, 2021 10.50 10.50 10.30 10.38 683,991 -0.12(-1.19%)
Aug 10, 2021 10.38 10.59 10.28 10.50 645,027 +0.17(+1.61%)
Aug 09, 2021 10.46 10.46 10.33 10.34 477,346 -0.18(-1.71%)
Aug 06, 2021 10.53 10.64 10.40 10.52 405,818 +0.08(+0.80%)
Aug 05, 2021 10.29 10.50 10.26 10.44 462,901 +0.19(+1.83%)
Aug 04, 2021 10.36 10.46 10.19 10.25 837,728 -0.26(-2.51%)
Aug 03, 2021 10.44 10.55 10.24 10.51 570,850 +0.15(+1.47%)
Aug 02, 2021 10.50 10.73 10.32 10.36 491,086 -0.12(-1.19%)
Jul 30, 2021 10.56 10.73 10.42 10.48 692,936 -0.08(-0.79%)
Jul 29, 2021 10.48 10.62 10.40 10.57 514,118 +0.24(+2.28%)
Jul 28, 2021 10.21 10.44 10.18 10.33 809,752 -0.03(-0.27%)
Jul 27, 2021 10.48 10.48 10.23 10.36 455,948 -0.04(-0.40%)
Jul 26, 2021 10.46 10.62 10.39 10.40 821,645 -0.01(-0.13%)
Jul 23, 2021 10.58 10.59 10.36 10.41 322,003 +0.01(+0.07%)
Jul 22, 2021 10.64 10.66 10.34 10.41 419,492 -0.26(-2.41%)
Jul 21, 2021 10.51 10.75 10.51 10.66 501,073 +0.25(+2.40%)
Jul 20, 2021 10.25 10.54 10.18 10.41 701,502 +0.17(+1.69%)
Jul 19, 2021 10.45 10.50 9.964 10.24 1,190,724 -0.35(-3.27%)
Jul 16, 2021 10.63 10.78 10.52 10.59 887,947 +0.17(+1.60%)
Jul 15, 2021 10.43 10.57 10.25 10.42 485,636 +0.08(+0.74%)
Jul 14, 2021 10.61 10.71 10.31 10.35 584,405 -0.18(-1.71%)
Jul 13, 2021 10.82 10.85 10.51 10.53 375,210 -0.30(-2.76%)
Jul 12, 2021 10.68 10.85 10.59 10.82 429,528 +0.10(+0.97%)
Jul 09, 2021 10.50 10.73 10.41 10.72 657,284 +0.37(+3.55%)
Jul 08, 2021 10.82 10.81 10.14 10.35 1,160,710 -0.60(-5.45%)
Jul 07, 2021 11.05 11.14 10.88 10.95 377,196 -0.17(-1.50%)
Jul 06, 2021 11.30 11.30 10.99 11.11 646,351 -0.05(-0.43%)
Jul 02, 2021 11.19 11.20 11.05 11.16 419,357 -0.03(-0.25%)
Jul 01, 2021 10.98 11.23 10.95 11.19 470,025 +0.19(+1.70%)
Jun 30, 2021 10.89 11.03 10.84 11.00 353,278 +0.11(+1.02%)
Jun 29, 2021 10.98 11.04 10.82 10.89 775,922 -0.10(-0.88%)
Jun 28, 2021 11.21 11.23 10.81 10.99 1,069,742 -0.18(-1.57%)
Jun 25, 2021 11.27 11.33 11.17 11.17 1,433,860 -0.05(-0.42%)
Jun 24, 2021 11.16 11.23 11.04 11.21 440,935 +0.11(+1.03%)
Jun 23, 2021 11.00 11.15 10.97 11.10 561,142 +0.10(+0.92%)
Jun 22, 2021 10.95 11.02 10.83 11.00 368,858 -0.01(-0.06%)
Jun 21, 2021 10.87 11.06 10.79 11.00 675,322 +0.27(+2.52%)
Jun 18, 2021 10.75 10.80 10.58 10.73 1,350,960 -0.11(-1.06%)
Jun 17, 2021 11.02 11.04 10.65 10.85 841,040 -0.14(-1.23%)
Jun 16, 2021 10.86 11.04 10.84 10.98 649,491 +0.11(+1.06%)
Jun 15, 2021 10.78 10.95 10.73 10.87 1,243,682 +0.30(+2.81%)
Jun 14, 2021 10.67 10.76 10.53 10.57 424,131 -0.06(-0.57%)
Jun 11, 2021 10.57 10.67 10.51 10.63 380,923 +0.09(+0.83%)
Jun 10, 2021 10.75 10.79 10.51 10.54 672,269 -0.18(-1.70%)
Jun 09, 2021 10.78 10.91 10.71 10.73 732,035 -0.03(-0.25%)
Jun 08, 2021 10.63 10.82 10.59 10.75 725,797 +0.15(+1.40%)
Jun 07, 2021 10.44 10.67 10.43 10.61 503,012 +0.18(+1.68%)
Jun 04, 2021 10.38 10.44 10.24 10.43 445,883 +0.11(+1.11%)
Jun 03, 2021 10.25 10.37 10.15 10.31 510,592 +0.05(+0.53%)
Jun 02, 2021 10.43 10.43 10.25 10.26 476,604 -0.14(-1.30%)
Jun 01, 2021 10.28 10.48 10.25 10.40 672,407 +0.11(+1.12%)
May 28, 2021 10.28 10.29 10.11 10.28 578,166 +0.11(+1.13%)
May 27, 2021 10.13 10.20 10.09 10.17 787,052 +0.13(+1.28%)
May 26, 2021 9.950 10.08 9.896 10.04 466,000 +0.18(+1.85%)
May 25, 2021 9.970 10.07 9.862 9.855 536,206 -0.07(-0.75%)
May 24, 2021 9.896 9.978 9.801 9.930 514,379 +0.08(+0.82%)
May 21, 2021 9.903 10.00 9.849 9.849 548,029 -0.01(-0.14%)
May 20, 2021 9.835 9.896 9.761 9.862 562,497 +0.04(+0.41%)
May 19, 2021 9.619 9.828 9.545 9.822 664,369 +0.04(+0.41%)
May 18, 2021 9.862 9.916 9.754 9.781 561,829 -0.04(-0.41%)
May 17, 2021 9.713 9.842 9.548 9.822 578,136 +0.16(+1.68%)
May 14, 2021 9.463 9.747 9.463 9.659 697,574 +0.38(+4.08%)
May 13, 2021 9.119 9.426 9.045 9.281 900,882 +0.24(+2.69%)
May 12, 2021 9.389 9.443 9.004 9.038 893,951 -0.34(-3.67%)
May 11, 2021 9.497 9.521 9.051 9.382 1,196,116 -0.27(-2.80%)
May 10, 2021 9.761 9.936 9.653 9.653 780,876 -0.10(-1.04%)
May 07, 2021 9.720 9.916 9.673 9.754 600,693 +0.07(+0.70%)
May 06, 2021 9.680 9.707 9.470 9.686 692,173 +0.02(+0.21%)
May 05, 2021 9.713 9.734 9.578 9.666 519,390 +0.00(+0.00%)
May 04, 2021 9.781 9.788 9.531 9.666 809,282 -0.14(-1.38%)
May 03, 2021 9.889 9.909 9.774 9.801 617,810 +0.00(+0.00%)
Apr 30, 2021 9.828 9.872 9.707 9.801 605,049 -0.03(-0.27%)
Apr 29, 2021 9.903 9.970 9.781 9.828 319,699 -0.03(-0.34%)
Apr 28, 2021 9.781 9.886 9.767 9.862 369,817 +0.09(+0.90%)
Apr 27, 2021 9.659 9.842 9.639 9.774 416,404 +0.10(+1.05%)
Apr 26, 2021 9.822 9.874 9.653 9.673 522,580 -0.09(-0.97%)
Apr 23, 2021 9.653 9.825 9.653 9.767 481,729 +0.10(+1.05%)
Apr 22, 2021 9.686 9.896 9.646 9.666 838,905 +0.16(+1.63%)
Apr 21, 2021 9.274 9.541 9.214 9.511 536,027 +0.21(+2.25%)
Apr 20, 2021 9.288 9.361 9.119 9.301 663,121 +0.06(+0.66%)
Apr 19, 2021 9.430 9.457 9.153 9.241 799,146 -0.21(-2.22%)
Apr 16, 2021 9.565 9.599 9.362 9.450 730,737 -0.05(-0.50%)
Apr 15, 2021 9.436 9.545 9.289 9.497 685,445 +0.08(+0.86%)
Apr 14, 2021 9.470 9.659 9.376 9.416 624,145 -0.09(-0.99%)
Apr 13, 2021 9.423 9.545 9.328 9.511 620,901 +0.11(+1.22%)
Apr 12, 2021 9.268 9.470 9.227 9.396 886,474 +0.11(+1.16%)
Apr 09, 2021 9.153 9.295 9.045 9.288 971,750 +0.17(+1.85%)
Apr 08, 2021 9.105 9.153 9.018 9.119 495,382 -0.03(-0.30%)
Apr 07, 2021 9.078 9.146 9.024 9.146 568,358 +0.08(+0.89%)
Apr 06, 2021 9.173 9.243 9.031 9.065 886,797 -0.09(-0.96%)
Apr 05, 2021 9.193 9.280 8.991 9.153 1,080,838 +0.00(+0.00%)
Apr 01, 2021 9.051 9.160 8.943 9.153 686,176 +0.16(+1.73%)
Mar 31, 2021 9.165 9.259 8.971 8.997 1,674,817 -0.17(-1.83%)
Mar 30, 2021 8.950 9.205 8.917 9.165 681,046 +0.22(+2.47%)
Mar 29, 2021 9.064 9.219 8.944 8.944 779,076 -0.23(-2.56%)
Mar 26, 2021 9.319 9.366 9.072 9.178 829,444 -0.04(-0.44%)
Mar 25, 2021 8.796 9.286 8.776 9.219 1,042,831 +0.45(+5.12%)
Mar 24, 2021 9.071 9.279 8.763 8.769 867,304 -0.17(-1.88%)
Mar 23, 2021 9.333 9.386 8.850 8.937 1,395,368 -0.50(-5.33%)
Mar 22, 2021 9.628 9.681 9.125 9.440 2,172,667 -0.19(-1.95%)
Mar 19, 2021 9.587 9.792 9.286 9.628 8,979,211 +0.13(+1.41%)
Mar 18, 2021 10.16 10.19 9.440 9.494 2,130,090 -0.58(-5.79%)
Mar 17, 2021 10.02 10.15 9.923 10.08 1,666,467 +0.09(+0.87%)
Mar 16, 2021 10.32 10.33 9.923 9.990 1,086,488 -0.32(-3.12%)
Mar 15, 2021 10.00 10.38 9.990 10.31 1,128,075 +0.29(+2.95%)
Mar 12, 2021 9.473 10.14 9.447 10.02 1,732,123 +0.63(+6.71%)
Mar 11, 2021 9.426 9.563 9.268 9.386 1,123,115 -0.01(-0.14%)
Mar 10, 2021 9.176 9.511 9.097 9.399 1,319,602 +0.30(+3.24%)
Mar 09, 2021 9.281 9.281 9.091 9.104 728,422 -0.11(-1.21%)
Mar 08, 2021 8.986 9.347 8.986 9.216 951,034 +0.23(+2.56%)
Mar 05, 2021 8.828 9.006 8.402 8.986 1,131,503 +0.25(+2.86%)
Mar 04, 2021 9.032 9.157 8.582 8.736 1,032,075 -0.36(-3.97%)
Mar 03, 2021 9.065 9.353 9.019 9.097 938,285 +0.03(+0.36%)
Mar 02, 2021 8.743 9.170 8.704 9.065 1,015,752 +0.30(+3.37%)
Mar 01, 2021 8.815 8.953 8.645 8.769 1,003,959 +0.16(+1.83%)
Feb 26, 2021 8.533 8.756 8.362 8.612 574,816 +0.09(+1.08%)
Feb 25, 2021 8.901 8.986 8.494 8.520 633,101 -0.34(-3.85%)
Feb 24, 2021 8.671 8.966 8.599 8.861 691,912 +0.26(+3.05%)
Feb 23, 2021 8.736 8.743 8.441 8.599 579,370 -0.12(-1.36%)
Feb 22, 2021 8.435 8.809 8.435 8.717 705,115 +0.20(+2.31%)
Feb 19, 2021 8.303 8.615 8.303 8.520 458,573 +0.27(+3.26%)
Feb 18, 2021 8.375 8.415 8.152 8.251 494,721 -0.18(-2.18%)
Feb 17, 2021 8.592 8.612 8.343 8.435 551,502 -0.22(-2.58%)
Feb 16, 2021 8.494 8.750 8.457 8.658 614,714 +0.24(+2.89%)
Feb 12, 2021 8.369 8.513 8.369 8.415 326,943 +0.02(+0.23%)
Feb 11, 2021 8.402 8.553 8.310 8.395 649,568 +0.07(+0.79%)
Feb 10, 2021 8.303 8.487 8.290 8.329 688,559 +0.05(+0.55%)
Feb 09, 2021 8.382 8.382 8.257 8.284 428,460 -0.10(-1.17%)
Feb 08, 2021 8.323 8.461 8.284 8.382 754,717 +0.11(+1.35%)
Feb 05, 2021 8.290 8.408 8.159 8.270 991,950 +0.05(+0.64%)
Feb 04, 2021 7.909 8.343 7.870 8.218 1,538,186 +0.33(+4.16%)
Feb 03, 2021 7.995 8.113 7.837 7.890 1,172,298 +0.03(+0.42%)
Feb 02, 2021 7.857 7.955 7.653 7.857 1,139,250 +0.07(+0.84%)
Feb 01, 2021 7.614 7.791 7.489 7.791 880,895 +0.32(+4.31%)
Jan 29, 2021 7.870 7.870 7.404 7.470 1,181,626 -0.35(-4.53%)
Jan 28, 2021 7.791 7.863 7.568 7.824 760,820 +0.09(+1.10%)
Jan 27, 2021 7.942 8.008 7.726 7.739 668,533 -0.19(-2.40%)
Jan 26, 2021 8.139 8.139 7.909 7.929 470,069 -0.14(-1.71%)
Jan 25, 2021 8.126 8.224 7.758 8.067 535,377 -0.06(-0.73%)
Jan 22, 2021 8.028 8.126 7.896 8.126 400,071 +0.03(+0.41%)
Jan 21, 2021 8.074 8.205 7.995 8.093 634,929 +0.10(+1.23%)
Jan 20, 2021 8.008 8.067 7.811 7.995 880,290 +0.26(+3.40%)
Jan 19, 2021 7.680 7.739 7.562 7.732 658,127 +0.09(+1.20%)
Jan 15, 2021 7.693 7.719 7.621 7.640 452,174 -0.11(-1.44%)
Jan 14, 2021 7.745 7.778 7.672 7.752 542,545 +0.03(+0.43%)
Jan 13, 2021 7.765 7.818 7.699 7.719 363,529 -0.05(-0.59%)
Jan 12, 2021 7.719 7.798 7.693 7.765 510,157 +0.03(+0.42%)
Jan 11, 2021 7.903 7.962 7.719 7.732 324,884 -0.17(-2.16%)
Jan 08, 2021 7.955 7.955 7.739 7.903 602,391 -0.07(-0.82%)
Jan 07, 2021 7.936 8.014 7.844 7.968 374,191 +0.01(+0.08%)
Jan 06, 2021 7.758 8.126 7.713 7.962 734,618 +0.27(+3.50%)
Jan 05, 2021 7.739 7.877 7.673 7.693 645,322 -0.15(-1.92%)
Jan 04, 2021 8.205 8.244 7.745 7.844 705,560 -0.33(-4.02%)
Dec 31, 2020 8.172 8.172 8.172 436,382 +0.08(+0.97%)
Dec 30, 2020 8.244 8.329 8.041 8.093 436,382 -0.08(-0.96%)
Dec 29, 2020 8.338 8.364 8.032 8.172 737,835 -0.10(-1.16%)
Dec 28, 2020 8.185 8.395 8.172 8.268 657,076 +0.12(+1.49%)
Dec 24, 2020 8.153 8.223 7.987 8.146 274,107 +0.01(+0.08%)
Dec 23, 2020 8.025 8.293 7.968 8.140 733,502 +0.20(+2.49%)
Dec 22, 2020 7.891 8.012 7.814 7.942 727,641 +0.04(+0.57%)
Dec 21, 2020 7.949 7.970 7.776 7.897 624,578 -0.11(-1.36%)
Dec 18, 2020 8.057 8.255 7.942 8.006 1,309,294 +0.02(+0.24%)
Dec 17, 2020 7.904 8.032 7.757 7.987 589,682 +0.08(+0.97%)
Dec 16, 2020 7.917 7.974 7.776 7.910 813,242 +0.00(+0.00%)
Dec 15, 2020 7.834 7.949 7.706 7.910 1,012,105 +0.32(+4.21%)
Dec 14, 2020 7.489 7.687 7.419 7.591 813,025 +0.19(+2.50%)
Dec 11, 2020 7.534 7.597 7.348 7.406 565,444 -0.14(-1.86%)
Dec 10, 2020 7.617 7.648 7.419 7.546 726,930 -0.10(-1.34%)
Dec 09, 2020 7.885 7.917 7.553 7.648 1,088,450 -0.19(-2.36%)
Dec 08, 2020 7.872 7.872 7.694 7.834 1,288,506 -0.05(-0.65%)
Dec 07, 2020 8.491 8.606 7.514 7.885 2,408,231 -0.93(-10.57%)
Dec 04, 2020 8.664 8.900 8.619 8.817 312,482 +0.24(+2.83%)
Dec 03, 2020 8.485 8.747 8.427 8.574 432,689 +0.05(+0.60%)
Dec 02, 2020 8.498 8.600 8.408 8.523 302,776 +0.03(+0.38%)
Dec 01, 2020 8.395 8.721 8.332 8.491 399,050 +0.23(+2.78%)
Nov 30, 2020 8.670 8.689 8.127 8.261 915,791 -0.44(-5.06%)
Nov 27, 2020 8.727 8.798 8.561 8.702 158,982 +0.05(+0.59%)
Nov 25, 2020 8.734 8.747 8.459 8.651 333,784 -0.08(-0.95%)
Nov 24, 2020 9.123 9.210 8.708 8.734 716,070 -0.11(-1.23%)
Nov 23, 2020 8.683 8.900 8.555 8.842 528,023 +0.24(+2.82%)
Nov 20, 2020 8.440 8.676 8.440 8.600 303,084 +0.13(+1.58%)
Nov 19, 2020 8.504 8.651 8.236 8.466 292,112 -0.04(-0.45%)
Nov 18, 2020 8.657 8.893 8.491 8.504 559,176 -0.12(-1.41%)
Nov 17, 2020 8.459 8.747 8.434 8.625 464,651 +0.06(+0.67%)
Nov 16, 2020 8.274 8.638 8.274 8.568 678,333 +0.52(+6.42%)
Nov 13, 2020 7.885 8.095 7.834 8.051 318,278 +0.35(+4.56%)
Nov 12, 2020 7.846 7.923 7.597 7.700 338,314 -0.24(-3.05%)
Nov 11, 2020 8.229 8.229 7.808 7.942 333,776 -0.21(-2.58%)
Nov 10, 2020 7.585 8.204 7.470 8.153 733,715 +0.70(+9.43%)
Nov 09, 2020 7.546 8.006 7.444 7.451 832,034 +0.22(+3.09%)
Nov 06, 2020 7.597 7.597 7.131 7.227 441,861 -0.27(-3.66%)
Nov 05, 2020 8.204 8.204 7.444 7.502 1,217,698 -0.30(-3.85%)
Nov 04, 2020 7.693 7.885 7.521 7.802 676,895 -0.01(-0.16%)
Nov 03, 2020 7.604 7.891 7.546 7.814 448,754 +0.34(+4.62%)
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.