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

Ready Capital Corp (NY: RC )

8.710 +0.050 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 8.690 8.750 8.620 8.710 772,408 +0.05(+0.58%)
May 16, 2024 8.660 8.700 8.600 8.660 990,845 -0.04(-0.46%)
May 15, 2024 9.000 9.000 8.640 8.700 1,559,771 -0.16(-1.81%)
May 14, 2024 8.650 8.940 8.640 8.860 1,952,024 +0.28(+3.26%)
May 13, 2024 8.450 8.610 8.380 8.580 1,773,360 +0.21(+2.51%)
May 10, 2024 8.600 8.645 8.290 8.370 2,433,706 -0.29(-3.35%)
May 09, 2024 8.500 8.740 8.430 8.660 3,419,467 +0.21(+2.49%)
May 08, 2024 8.610 8.630 8.430 8.450 3,016,270 -0.23(-2.65%)
May 07, 2024 8.800 8.800 8.645 8.680 1,330,970 -0.06(-0.69%)
May 06, 2024 8.740 8.795 8.680 8.740 1,108,467 +0.08(+0.92%)
May 03, 2024 8.810 8.850 8.615 8.660 1,382,193 +0.04(+0.46%)
May 02, 2024 8.830 8.830 8.570 8.620 1,270,118 -0.05(-0.58%)
May 01, 2024 8.530 8.800 8.510 8.670 1,236,729 +0.15(+1.76%)
Apr 30, 2024 8.730 8.779 8.480 8.520 1,706,652 -0.29(-3.29%)
Apr 29, 2024 8.900 8.950 8.770 8.810 1,591,806 -0.04(-0.45%)
Apr 26, 2024 8.760 8.950 8.750 8.850 961,588 +0.15(+1.72%)
Apr 25, 2024 8.700 8.750 8.644 8.700 846,337 -0.12(-1.36%)
Apr 24, 2024 8.800 8.840 8.700 8.820 1,068,112 -0.05(-0.56%)
Apr 23, 2024 8.680 8.920 8.680 8.870 1,071,516 +0.16(+1.84%)
Apr 22, 2024 8.690 8.760 8.600 8.710 782,824 +0.09(+1.04%)
Apr 19, 2024 8.440 8.640 8.440 8.620 1,010,009 +0.15(+1.77%)
Apr 18, 2024 8.480 8.560 8.420 8.470 1,065,173 +0.00(+0.00%)
Apr 17, 2024 8.390 8.555 8.385 8.470 1,489,052 +0.14(+1.68%)
Apr 16, 2024 8.360 8.408 8.250 8.330 1,978,028 -0.06(-0.72%)
Apr 15, 2024 8.340 8.485 8.320 8.390 1,948,935 +0.07(+0.84%)
Apr 12, 2024 8.420 8.450 8.290 8.320 1,143,512 -0.17(-2.00%)
Apr 11, 2024 8.360 8.500 8.310 8.490 1,279,986 +0.19(+2.29%)
Apr 10, 2024 8.660 8.670 8.250 8.300 2,586,910 -0.50(-5.68%)
Apr 09, 2024 8.750 8.810 8.720 8.800 903,932 +0.09(+1.03%)
Apr 08, 2024 8.860 8.895 8.710 8.710 825,836 -0.09(-1.02%)
Apr 05, 2024 8.770 8.840 8.690 8.800 1,003,432 -0.01(-0.11%)
Apr 04, 2024 8.930 9.035 8.800 8.810 1,135,587 -0.02(-0.23%)
Apr 03, 2024 8.700 8.860 8.660 8.830 985,272 +0.09(+1.03%)
Apr 02, 2024 8.800 8.940 8.720 8.740 1,901,045 -0.22(-2.46%)
Apr 01, 2024 9.100 9.110 8.920 8.960 1,225,656 -0.17(-1.86%)
Mar 28, 2024 8.930 9.160 9.125 9.130 1,389,495 +0.20(+2.24%)
Mar 27, 2024 8.800 8.950 8.800 8.930 1,814,322 +0.20(+2.29%)
Mar 26, 2024 8.914 8.922 8.720 8.730 1,906,993 -0.13(-1.42%)
Mar 25, 2024 8.798 8.962 8.788 8.856 1,001,371 +0.08(+0.88%)
Mar 22, 2024 8.904 8.943 8.769 8.778 1,019,804 -0.10(-1.09%)
Mar 21, 2024 8.769 8.952 8.759 8.875 1,178,552 +0.11(+1.21%)
Mar 20, 2024 8.575 8.894 8.546 8.769 1,300,078 +0.15(+1.68%)
Mar 19, 2024 8.604 8.774 8.556 8.624 1,507,016 -0.02(-0.22%)
Mar 18, 2024 8.585 8.749 8.482 8.643 1,783,201 +0.08(+0.90%)
Mar 15, 2024 8.305 8.585 8.295 8.566 3,131,394 +0.18(+2.19%)
Mar 14, 2024 8.604 8.604 8.305 8.382 1,532,911 -0.23(-2.69%)
Mar 13, 2024 8.517 8.696 8.517 8.614 981,837 +0.08(+0.91%)
Mar 12, 2024 8.459 8.566 8.430 8.537 806,465 +0.05(+0.57%)
Mar 11, 2024 8.430 8.556 8.373 8.488 1,008,744 +0.02(+0.23%)
Mar 08, 2024 8.488 8.653 8.440 8.469 1,212,712 +0.05(+0.57%)
Mar 07, 2024 8.392 8.498 8.386 8.421 1,449,881 +0.23(+2.83%)
Mar 06, 2024 8.247 8.372 8.169 8.189 1,378,481 +0.04(+0.47%)
Mar 05, 2024 8.073 8.237 8.024 8.150 1,584,918 +0.04(+0.48%)
Mar 04, 2024 8.498 8.633 8.092 8.111 3,491,022 -0.56(-6.47%)
Mar 01, 2024 8.527 8.701 8.464 8.672 1,443,785 +0.14(+1.59%)
Feb 29, 2024 8.343 8.556 8.314 8.537 2,021,536 +0.33(+4.00%)
Feb 28, 2024 8.430 8.556 8.121 8.208 4,124,843 -0.43(-4.93%)
Feb 27, 2024 8.711 8.778 8.633 8.633 1,233,823 -0.01(-0.11%)
Feb 26, 2024 8.769 8.861 8.633 8.643 1,123,011 -0.16(-1.87%)
Feb 23, 2024 8.759 8.856 8.662 8.807 990,554 +0.05(+0.55%)
Feb 22, 2024 8.798 8.832 8.711 8.759 858,400 +0.00(+0.00%)
Feb 21, 2024 8.788 8.865 8.749 8.759 790,056 -0.05(-0.55%)
Feb 20, 2024 8.846 8.856 8.764 8.807 1,088,410 -0.09(-0.98%)
Feb 16, 2024 8.846 8.967 8.778 8.894 1,087,012 -0.08(-0.86%)
Feb 15, 2024 8.662 9.054 8.662 8.972 1,684,115 +0.38(+4.39%)
Feb 14, 2024 8.701 8.749 8.551 8.595 1,701,208 +0.02(+0.23%)
Feb 13, 2024 8.643 8.720 8.527 8.575 2,204,525 -0.33(-3.69%)
Feb 12, 2024 8.769 8.957 8.730 8.904 1,611,639 +0.17(+1.99%)
Feb 09, 2024 8.643 8.730 8.556 8.730 2,455,401 +0.15(+1.69%)
Feb 08, 2024 8.527 8.643 8.421 8.585 1,554,209 +0.05(+0.57%)
Feb 07, 2024 8.807 8.827 8.445 8.537 2,917,537 -0.24(-2.75%)
Feb 06, 2024 8.711 8.841 8.672 8.778 1,444,240 +0.04(+0.44%)
Feb 05, 2024 8.759 8.817 8.508 8.740 2,107,328 -0.13(-1.42%)
Feb 02, 2024 9.088 9.097 8.846 8.865 1,756,334 -0.32(-3.47%)
Feb 01, 2024 9.184 9.204 8.885 9.184 2,244,389 +0.13(+1.39%)
Jan 31, 2024 9.397 9.405 9.039 9.059 1,640,732 -0.36(-3.80%)
Jan 30, 2024 9.552 9.615 9.416 9.416 1,090,097 -0.20(-2.11%)
Jan 29, 2024 9.503 9.629 9.489 9.619 810,865 +0.10(+1.02%)
Jan 26, 2024 9.494 9.590 9.455 9.523 775,049 +0.11(+1.13%)
Jan 25, 2024 9.542 9.561 9.339 9.416 820,867 +0.01(+0.10%)
Jan 24, 2024 9.619 9.624 9.373 9.407 1,041,225 -0.11(-1.12%)
Jan 23, 2024 9.590 9.653 9.503 9.513 1,120,728 -0.03(-0.30%)
Jan 22, 2024 9.600 9.668 9.494 9.542 1,104,444 +0.03(+0.30%)
Jan 19, 2024 9.484 9.513 9.271 9.513 1,459,834 +0.10(+1.03%)
Jan 18, 2024 9.426 9.431 9.296 9.416 1,030,246 +0.05(+0.52%)
Jan 17, 2024 9.339 9.445 9.223 9.368 1,200,219 -0.10(-1.02%)
Jan 16, 2024 9.677 9.687 9.416 9.465 1,410,720 -0.31(-3.17%)
Jan 12, 2024 9.909 10.01 9.750 9.774 719,989 +0.01(+0.10%)
Jan 11, 2024 9.677 9.789 9.508 9.764 1,299,554 -0.02(-0.20%)
Jan 10, 2024 9.658 9.784 9.658 9.784 957,668 +0.12(+1.20%)
Jan 09, 2024 9.677 9.735 9.629 9.668 876,607 -0.13(-1.28%)
Jan 08, 2024 9.571 9.793 9.504 9.793 1,300,469 +0.24(+2.53%)
Jan 05, 2024 9.494 9.702 9.484 9.552 1,297,599 -0.02(-0.20%)
Jan 04, 2024 9.639 9.706 9.561 9.571 1,640,633 -0.07(-0.70%)
Jan 03, 2024 9.774 9.789 9.537 9.639 3,000,764 -0.25(-2.54%)
Jan 02, 2024 9.871 9.958 9.784 9.890 1,290,212 -0.02(-0.20%)
Dec 29, 2023 10.16 10.20 9.900 9.909 2,374,619 -0.27(-2.66%)
Dec 28, 2023 10.34 10.36 10.15 10.18 3,772,676 -0.15(-1.50%)
Dec 27, 2023 10.42 10.43 10.32 10.33 1,415,526 -0.08(-0.81%)
Dec 26, 2023 10.33 10.45 10.30 10.42 864,126 +0.14(+1.37%)
Dec 22, 2023 10.30 10.44 10.23 10.28 1,219,876 -0.01(-0.09%)
Dec 21, 2023 10.17 10.32 10.13 10.29 1,367,743 +0.21(+2.05%)
Dec 20, 2023 10.24 10.36 10.07 10.08 1,770,974 -0.17(-1.65%)
Dec 19, 2023 10.17 10.26 10.12 10.25 1,602,996 +0.14(+1.39%)
Dec 18, 2023 10.14 10.25 10.03 10.11 2,326,866 -0.14(-1.38%)
Dec 15, 2023 10.42 10.49 10.14 10.25 5,529,602 -0.54(-4.97%)
Dec 14, 2023 10.79 10.97 10.74 10.79 2,242,899 +0.24(+2.23%)
Dec 13, 2023 10.17 10.62 10.08 10.55 1,937,040 +0.39(+3.89%)
Dec 12, 2023 9.968 10.19 9.902 10.16 1,055,459 +0.21(+2.08%)
Dec 11, 2023 9.865 9.987 9.846 9.949 963,922 +0.08(+0.76%)
Dec 08, 2023 9.808 9.902 9.714 9.874 760,056 +0.03(+0.29%)
Dec 07, 2023 9.620 9.855 9.583 9.846 777,213 +0.22(+2.25%)
Dec 06, 2023 9.949 10.06 9.620 9.630 1,367,962 -0.26(-2.66%)
Dec 05, 2023 9.930 9.946 9.813 9.893 897,288 -0.07(-0.66%)
Dec 04, 2023 9.789 9.973 9.789 9.959 1,105,748 +0.08(+0.86%)
Dec 01, 2023 9.583 9.893 9.507 9.874 1,235,339 +0.26(+2.74%)
Nov 30, 2023 9.554 9.648 9.498 9.611 923,148 +0.08(+0.89%)
Nov 29, 2023 9.545 9.667 9.526 9.526 859,169 +0.11(+1.20%)
Nov 28, 2023 9.460 9.460 9.319 9.413 814,689 -0.03(-0.30%)
Nov 27, 2023 9.404 9.460 9.366 9.441 664,626 +0.00(+0.00%)
Nov 24, 2023 9.432 9.489 9.385 9.441 285,989 -0.03(-0.30%)
Nov 22, 2023 9.394 9.498 9.347 9.470 831,827 +0.10(+1.10%)
Nov 21, 2023 9.385 9.441 9.347 9.366 545,224 -0.10(-1.09%)
Nov 20, 2023 9.376 9.573 9.300 9.470 1,015,595 +0.07(+0.70%)
Nov 17, 2023 9.432 9.517 9.300 9.404 1,087,131 +0.09(+1.01%)
Nov 16, 2023 9.808 9.808 9.300 9.310 1,249,146 -0.48(-4.90%)
Nov 15, 2023 9.526 9.818 9.526 9.789 1,183,818 +0.21(+2.16%)
Nov 14, 2023 9.404 9.592 9.371 9.583 1,194,511 +0.50(+5.49%)
Nov 13, 2023 9.131 9.169 9.032 9.084 847,528 -0.08(-0.92%)
Nov 10, 2023 9.253 9.253 9.075 9.169 1,196,037 +0.01(+0.10%)
Nov 09, 2023 9.489 9.489 9.134 9.159 1,134,196 -0.28(-2.99%)
Nov 08, 2023 9.169 9.507 8.962 9.441 1,110,923 +0.11(+1.21%)
Nov 07, 2023 9.366 9.366 9.253 9.329 1,069,619 -0.02(-0.20%)
Nov 06, 2023 9.583 9.578 9.319 9.347 935,596 -0.21(-2.17%)
Nov 03, 2023 9.601 9.662 9.460 9.554 907,605 +0.21(+2.21%)
Nov 02, 2023 9.094 9.366 9.065 9.347 910,925 +0.40(+4.52%)
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.