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

Ready Capital Corp (NY: RC )

8.350 +0.070 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
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.