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

Ready Capital Corp (NY: RC )

8.370 -0.290 (-3.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 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%)
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.