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

Ready Capital Corp (NY: RC )

8.280 -0.220 (-2.59%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Feb 28, 2019 8.138 8.324 8.138 8.308 508,177 +0.11(+1.32%)
Feb 27, 2019 8.164 8.205 8.045 8.200 293,611 +0.03(+0.38%)
Feb 26, 2019 8.154 8.192 8.138 8.169 200,884 +0.02(+0.19%)
Feb 25, 2019 8.226 8.251 8.154 8.154 314,263 -0.09(-1.06%)
Feb 22, 2019 8.262 8.293 8.210 8.241 1,368,547 -0.02(-0.25%)
Feb 21, 2019 8.107 8.272 8.081 8.262 274,183 +0.13(+1.65%)
Feb 20, 2019 8.293 8.298 8.076 8.128 592,251 -0.19(-2.29%)
Feb 19, 2019 8.339 8.360 8.282 8.318 222,590 -0.03(-0.31%)
Feb 15, 2019 8.344 8.354 8.293 8.344 227,541 +0.03(+0.37%)
Feb 14, 2019 8.344 8.370 8.277 8.313 419,361 -0.05(-0.55%)
Feb 13, 2019 8.349 8.401 8.308 8.360 305,844 +0.05(+0.56%)
Feb 12, 2019 8.324 8.370 8.257 8.313 224,667 +0.02(+0.19%)
Feb 11, 2019 8.190 8.308 8.159 8.298 345,086 +0.13(+1.58%)
Feb 08, 2019 8.071 8.169 8.066 8.169 271,612 +0.09(+1.08%)
Feb 07, 2019 8.123 8.138 8.056 8.081 203,459 -0.06(-0.70%)
Feb 06, 2019 8.169 8.186 8.087 8.138 166,056 -0.04(-0.44%)
Feb 05, 2019 8.179 8.184 8.112 8.174 153,337 +0.01(+0.13%)
Feb 04, 2019 8.210 8.210 8.112 8.164 254,351 +0.04(+0.44%)
Feb 01, 2019 8.102 8.143 8.071 8.128 197,448 +0.07(+0.90%)
Jan 31, 2019 7.968 8.221 7.968 8.056 309,180 +0.14(+1.82%)
Jan 30, 2019 7.865 7.917 7.860 7.912 170,362 +0.05(+0.59%)
Jan 29, 2019 7.850 7.896 7.814 7.865 184,879 +0.03(+0.39%)
Jan 28, 2019 7.845 7.881 7.767 7.834 282,865 -0.01(-0.13%)
Jan 25, 2019 7.726 7.865 7.716 7.845 256,275 +0.14(+1.87%)
Jan 24, 2019 7.700 7.700 7.623 7.700 189,633 +0.05(+0.67%)
Jan 23, 2019 7.675 7.680 7.613 7.649 131,937 +0.03(+0.41%)
Jan 22, 2019 7.608 7.659 7.561 7.618 228,228 +0.02(+0.20%)
Jan 18, 2019 7.695 7.752 7.556 7.602 286,562 -0.06(-0.74%)
Jan 17, 2019 7.644 7.690 7.608 7.659 652,860 +0.02(+0.20%)
Jan 16, 2019 7.535 7.659 7.505 7.644 245,309 +0.14(+1.85%)
Jan 15, 2019 7.659 7.767 7.479 7.505 284,199 +0.00(+0.00%)
Jan 14, 2019 7.499 7.572 7.463 7.505 146,451 +0.01(+0.14%)
Jan 11, 2019 7.489 7.530 7.448 7.494 140,757 +0.04(+0.48%)
Jan 10, 2019 7.458 7.479 7.422 7.458 106,014 -0.02(-0.28%)
Jan 09, 2019 7.556 7.556 7.391 7.479 149,598 +0.05(+0.62%)
Jan 08, 2019 7.386 7.494 7.329 7.432 196,184 +0.13(+1.76%)
Jan 07, 2019 7.196 7.309 7.159 7.304 247,742 +0.11(+1.50%)
Jan 04, 2019 7.149 7.237 7.113 7.196 184,052 +0.10(+1.45%)
Jan 03, 2019 7.072 7.144 7.015 7.093 104,135 -0.01(-0.15%)
Jan 02, 2019 7.123 7.144 6.990 7.103 92,806 -0.02(-0.29%)
Dec 31, 2018 7.154 7.154 6.923 7.123 184,246 -0.02(-0.29%)
Dec 28, 2018 7.129 7.201 7.064 7.144 119,400 +0.06(+0.80%)
Dec 27, 2018 7.012 7.097 6.887 7.087 191,066 -0.02(-0.28%)
Dec 26, 2018 6.832 7.117 6.797 7.107 145,264 +0.30(+4.41%)
Dec 24, 2018 6.992 6.992 6.792 6.807 130,264 -0.19(-2.72%)
Dec 21, 2018 7.002 7.132 6.922 6.997 338,846 -0.05(-0.64%)
Dec 20, 2018 7.278 7.278 6.987 7.042 247,278 -0.25(-3.43%)
Dec 19, 2018 7.298 7.423 7.233 7.293 229,922 -0.03(-0.34%)
Dec 18, 2018 7.528 7.538 7.258 7.318 145,002 +0.05(+0.62%)
Dec 17, 2018 7.588 7.588 7.258 7.273 144,625 -0.25(-3.26%)
Dec 14, 2018 7.598 7.683 7.508 7.518 151,242 -0.12(-1.51%)
Dec 13, 2018 7.628 7.643 7.543 7.633 149,925 +0.06(+0.79%)
Dec 12, 2018 7.648 7.648 7.488 7.573 316,116 -0.04(-0.53%)
Dec 11, 2018 7.633 7.713 7.573 7.613 239,196 +0.03(+0.40%)
Dec 10, 2018 7.568 7.618 7.438 7.583 258,134 +0.02(+0.26%)
Dec 07, 2018 7.463 7.583 7.458 7.563 372,411 +0.10(+1.34%)
Dec 06, 2018 7.448 7.473 7.323 7.463 205,425 -0.03(-0.33%)
Dec 04, 2018 7.563 7.598 7.423 7.488 241,947 -0.10(-1.25%)
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.