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 (%)
Dec 30, 2022 9.254 9.396 9.119 9.355 1,494,366 -0.03(-0.36%)
Dec 29, 2022 9.237 9.476 9.094 9.388 1,186,645 +0.26(+2.85%)
Dec 28, 2022 9.484 9.517 9.120 9.128 1,576,796 -0.38(-4.00%)
Dec 27, 2022 9.719 9.735 9.500 9.508 874,916 -0.17(-1.76%)
Dec 23, 2022 9.622 9.747 9.622 9.679 687,312 -0.03(-0.33%)
Dec 22, 2022 9.808 9.808 9.521 9.711 1,072,887 -0.15(-1.56%)
Dec 21, 2022 9.832 9.970 9.820 9.865 915,559 +0.19(+2.01%)
Dec 20, 2022 9.662 9.739 9.521 9.670 979,776 -0.04(-0.42%)
Dec 19, 2022 9.841 9.986 9.679 9.711 1,019,740 -0.09(-0.91%)
Dec 16, 2022 9.808 9.926 9.610 9.800 3,635,746 -0.18(-1.79%)
Dec 15, 2022 10.12 10.16 9.816 9.978 1,497,352 -0.49(-4.72%)
Dec 14, 2022 10.55 10.68 10.42 10.47 808,290 -0.11(-1.00%)
Dec 13, 2022 10.93 11.04 10.56 10.58 1,268,335 -0.02(-0.23%)
Dec 12, 2022 10.40 10.67 10.38 10.60 1,036,964 +0.19(+1.87%)
Dec 09, 2022 10.48 10.55 10.35 10.41 613,482 -0.07(-0.69%)
Dec 08, 2022 10.42 10.66 10.42 10.48 604,440 +0.05(+0.46%)
Dec 07, 2022 10.27 10.45 10.24 10.43 744,993 +0.11(+1.10%)
Dec 06, 2022 10.40 10.46 10.19 10.32 935,067 -0.06(-0.62%)
Dec 05, 2022 10.65 10.72 10.38 10.38 937,853 -0.34(-3.17%)
Dec 02, 2022 10.72 10.77 10.55 10.72 932,114 -0.15(-1.34%)
Dec 01, 2022 10.93 11.13 10.78 10.87 1,181,913 +0.02(+0.15%)
Nov 30, 2022 10.60 10.86 10.51 10.85 2,584,461 +0.19(+1.75%)
Nov 29, 2022 10.59 10.69 10.49 10.67 800,480 +0.10(+0.92%)
Nov 28, 2022 10.60 10.67 10.52 10.57 752,111 -0.11(-0.99%)
Nov 25, 2022 10.67 10.78 10.65 10.67 366,596 +0.02(+0.23%)
Nov 23, 2022 10.63 10.67 10.49 10.65 689,443 +0.00(+0.00%)
Nov 22, 2022 10.53 10.68 10.51 10.65 900,894 +0.14(+1.31%)
Nov 21, 2022 10.53 10.63 10.47 10.51 845,739 -0.07(-0.69%)
Nov 18, 2022 10.66 10.70 10.42 10.59 1,494,384 +0.06(+0.54%)
Nov 17, 2022 10.36 10.53 10.25 10.53 818,398 -0.01(-0.08%)
Nov 16, 2022 10.74 10.74 10.44 10.54 637,224 -0.30(-2.77%)
Nov 15, 2022 10.74 10.84 10.59 10.84 908,961 +0.19(+1.83%)
Nov 14, 2022 10.69 10.75 10.46 10.64 935,713 -0.12(-1.13%)
Nov 11, 2022 10.48 10.80 10.30 10.76 1,277,135 +0.32(+3.02%)
Nov 10, 2022 10.35 10.46 10.22 10.45 1,563,623 +0.41(+4.12%)
Nov 09, 2022 10.12 10.20 9.966 10.03 997,858 -0.16(-1.59%)
Nov 08, 2022 10.03 10.43 9.905 10.20 1,096,158 +0.23(+2.27%)
Nov 07, 2022 9.905 10.02 9.735 9.970 1,058,525 +0.20(+2.07%)
Nov 04, 2022 9.549 9.832 9.508 9.768 781,806 +0.39(+4.15%)
Nov 03, 2022 9.395 9.447 9.168 9.379 1,087,015 -0.19(-1.95%)
Nov 02, 2022 9.654 9.480 9.565 884,044 -0.14(-1.42%)
Nov 01, 2022 9.962 10.07 9.670 9.703 1,190,849 -0.11(-1.16%)
Oct 31, 2022 9.849 9.938 9.760 9.816 1,068,113 -0.06(-0.66%)
Oct 28, 2022 9.703 9.921 9.687 9.881 967,730 +0.17(+1.75%)
Oct 27, 2022 9.687 9.946 9.630 9.711 1,129,219 +0.19(+2.04%)
Oct 26, 2022 9.517 9.699 9.411 9.517 1,090,425 +0.09(+0.95%)
Oct 25, 2022 8.917 9.460 8.875 9.427 1,506,407 +0.50(+5.63%)
Oct 24, 2022 8.869 8.925 8.654 8.925 903,642 +0.12(+1.38%)
Oct 21, 2022 8.666 8.804 8.537 8.804 961,602 +0.21(+2.45%)
Oct 20, 2022 8.731 8.828 8.577 8.593 925,312 -0.24(-2.75%)
Oct 19, 2022 8.771 8.917 8.682 8.836 976,157 -0.05(-0.55%)
Oct 18, 2022 8.950 9.087 8.792 8.885 914,860 +0.07(+0.83%)
Oct 17, 2022 8.650 8.836 8.577 8.812 1,370,281 +0.36(+4.21%)
Oct 14, 2022 8.763 8.893 8.447 8.456 1,079,655 -0.28(-3.24%)
Oct 13, 2022 8.423 8.788 8.277 8.739 1,778,403 +0.12(+1.41%)
Oct 12, 2022 8.634 8.715 8.423 8.618 2,586,423 -0.04(-0.47%)
Oct 11, 2022 8.172 8.674 8.083 8.658 2,478,443 +0.48(+5.84%)
Oct 10, 2022 8.269 8.456 8.140 8.180 2,575,349 -0.10(-1.17%)
Oct 07, 2022 8.188 8.366 8.180 8.277 3,173,067 +0.02(+0.20%)
Oct 06, 2022 8.375 8.557 8.188 8.261 2,902,676 -0.21(-2.49%)
Oct 05, 2022 8.520 8.561 8.136 8.472 2,375,530 -0.25(-2.88%)
Oct 04, 2022 8.415 8.804 8.415 8.723 3,036,815 +0.52(+6.32%)
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.