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

Ready Capital Corp (NY: RC )

8.305 -0.195 (-2.29%)
Streaming Delayed Price Updated: 12:59 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 (%)
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%)
Nov 02, 2020 7.253 7.585 7.253 7.470 472,165 +0.29(+4.09%)
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%)
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.