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

Ready Capital Corp (NY: RC )

8.520 -0.060 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
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 10.44 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 1,087,130 +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%)
Nov 01, 2023 8.905 8.981 8.774 8.943 1,346,938 +0.08(+0.85%)
Oct 31, 2023 8.849 8.990 8.802 8.868 1,156,594 +0.12(+1.40%)
Oct 30, 2023 8.821 8.868 8.642 8.746 906,390 +0.05(+0.54%)
Oct 27, 2023 8.877 8.962 8.662 8.699 1,262,157 -0.12(-1.39%)
Oct 26, 2023 8.764 8.999 8.747 8.821 1,329,558 +0.10(+1.19%)
Oct 25, 2023 8.793 8.885 8.699 8.717 883,409 -0.16(-1.80%)
Oct 24, 2023 8.887 8.990 8.840 8.877 797,703 +0.06(+0.64%)
Oct 23, 2023 9.056 9.065 8.821 8.821 1,380,854 -0.24(-2.60%)
Oct 20, 2023 9.197 9.319 9.056 9.056 1,503,439 -0.11(-1.23%)
Oct 19, 2023 9.357 9.446 9.159 9.169 836,151 -0.24(-2.60%)
Oct 18, 2023 9.601 9.634 9.394 9.413 851,432 -0.28(-2.91%)
Oct 17, 2023 9.573 9.742 9.564 9.695 989,327 +0.01(+0.10%)
Oct 16, 2023 9.639 9.714 9.545 9.686 809,504 +0.16(+1.68%)
Oct 13, 2023 9.808 9.846 9.517 9.526 692,737 -0.22(-2.22%)
Oct 12, 2023 9.780 9.780 9.593 9.742 801,389 -0.08(-0.86%)
Oct 11, 2023 9.639 9.827 9.639 9.827 848,869 +0.24(+2.45%)
Oct 10, 2023 9.554 9.630 9.531 9.592 706,757 +0.08(+0.89%)
Oct 09, 2023 9.310 9.554 9.216 9.507 922,364 +0.22(+2.33%)
Oct 06, 2023 9.235 9.423 9.207 9.291 1,204,107 -0.04(-0.40%)
Oct 05, 2023 9.094 9.390 9.056 9.329 1,225,237 +0.24(+2.69%)
Oct 04, 2023 9.075 9.131 8.755 9.084 1,554,291 +0.00(+0.00%)
Oct 03, 2023 9.253 9.282 8.971 9.084 1,383,851 -0.23(-2.42%)
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.