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

Ready Capital Corp (NY: RC )

8.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 31, 2018 7.157 7.157 6.925 7.126 184,169 -0.02(-0.29%)
Dec 28, 2018 7.132 7.204 7.067 7.147 119,351 +0.06(+0.80%)
Dec 27, 2018 7.015 7.100 6.890 7.090 190,987 -0.02(-0.28%)
Dec 26, 2018 6.835 7.120 6.800 7.110 145,204 +0.30(+4.41%)
Dec 24, 2018 6.995 6.995 6.795 6.810 130,209 -0.19(-2.72%)
Dec 21, 2018 7.005 7.135 6.925 7.000 338,705 -0.05(-0.64%)
Dec 20, 2018 7.281 7.281 6.990 7.045 247,175 -0.25(-3.43%)
Dec 19, 2018 7.301 7.426 7.236 7.296 229,826 -0.03(-0.34%)
Dec 18, 2018 7.531 7.541 7.261 7.321 144,942 +0.05(+0.62%)
Dec 17, 2018 7.591 7.591 7.261 7.276 144,564 -0.25(-3.26%)
Dec 14, 2018 7.601 7.686 7.511 7.521 151,179 -0.12(-1.51%)
Dec 13, 2018 7.631 7.646 7.546 7.636 149,863 +0.06(+0.79%)
Dec 12, 2018 7.651 7.651 7.491 7.576 315,984 -0.04(-0.53%)
Dec 11, 2018 7.636 7.716 7.576 7.616 239,096 +0.03(+0.40%)
Dec 10, 2018 7.571 7.621 7.441 7.586 258,027 +0.02(+0.26%)
Dec 07, 2018 7.466 7.586 7.461 7.566 372,256 +0.10(+1.34%)
Dec 06, 2018 7.451 7.476 7.326 7.466 205,340 -0.03(-0.33%)
Dec 04, 2018 7.566 7.601 7.426 7.491 241,846 -0.10(-1.25%)
Dec 03, 2018 7.511 7.591 7.421 7.586 619,114 +0.13(+1.68%)
Nov 30, 2018 7.436 7.506 7.386 7.461 164,959 +0.02(+0.20%)
Nov 29, 2018 7.451 7.466 7.391 7.446 513,364 +0.00(+0.07%)
Nov 28, 2018 7.456 7.506 7.416 7.441 489,064 +0.03(+0.41%)
Nov 27, 2018 7.416 7.441 7.366 7.411 167,803 +0.03(+0.41%)
Nov 26, 2018 7.456 7.471 7.351 7.381 161,815 -0.01(-0.14%)
Nov 23, 2018 7.321 7.391 7.296 7.391 60,711 +0.10(+1.30%)
Nov 21, 2018 7.296 7.296 7.296 0 +0.07(+0.90%)
Nov 20, 2018 7.150 7.251 7.050 7.231 108,333 +0.05(+0.70%)
Nov 19, 2018 7.150 7.271 7.145 7.180 203,792 -0.04(-0.49%)
Nov 16, 2018 7.326 7.351 7.211 7.216 128,612 -0.10(-1.30%)
Nov 15, 2018 7.311 7.336 7.180 7.311 303,335 -0.00(-0.07%)
Nov 14, 2018 7.446 7.531 7.227 7.316 202,865 -0.08(-1.08%)
Nov 13, 2018 7.441 7.631 7.346 7.396 194,256 -0.02(-0.20%)
Nov 12, 2018 7.531 7.631 7.386 7.411 241,145 -0.06(-0.74%)
Nov 09, 2018 7.486 7.611 7.261 7.466 324,725 +0.18(+2.40%)
Nov 08, 2018 7.436 7.451 6.970 7.291 440,896 -0.19(-2.54%)
Nov 07, 2018 7.576 7.576 7.271 7.481 214,462 -0.03(-0.40%)
Nov 06, 2018 7.546 7.563 7.461 7.511 32,939 +0.00(+0.00%)
Nov 05, 2018 7.696 7.696 7.486 7.511 60,018 -0.07(-0.86%)
Nov 02, 2018 7.631 7.631 7.496 7.576 54,919 -0.01(-0.13%)
Nov 01, 2018 7.686 7.806 7.551 7.586 71,309 -0.09(-1.11%)
Oct 31, 2018 7.816 7.827 7.626 7.671 100,449 -0.09(-1.16%)
Oct 30, 2018 7.661 7.781 7.621 7.761 36,908 +0.13(+1.71%)
Oct 29, 2018 7.636 7.721 7.536 7.631 72,010 -0.04(-0.46%)
Oct 26, 2018 7.736 7.811 7.626 7.666 54,720 -0.15(-1.92%)
Oct 25, 2018 7.691 7.851 7.646 7.816 90,913 +0.15(+1.96%)
Oct 24, 2018 7.691 7.761 7.646 7.666 55,570 -0.06(-0.71%)
Oct 23, 2018 7.726 7.754 7.596 7.721 56,673 -0.08(-0.96%)
Oct 22, 2018 7.711 7.821 7.706 7.796 63,016 +0.09(+1.17%)
Oct 19, 2018 7.721 7.811 7.666 7.706 82,279 -0.05(-0.65%)
Oct 18, 2018 7.912 7.917 7.721 7.756 56,164 -0.14(-1.78%)
Oct 17, 2018 7.851 7.912 7.696 7.897 112,737 +0.01(+0.13%)
Oct 16, 2018 7.781 7.886 7.691 7.886 69,692 +0.11(+1.35%)
Oct 15, 2018 7.726 7.811 7.636 7.781 71,413 +0.10(+1.24%)
Oct 12, 2018 7.891 7.891 7.621 7.686 127,813 -0.11(-1.35%)
Oct 11, 2018 7.907 7.937 7.721 7.791 134,208 -0.12(-1.46%)
Oct 10, 2018 8.007 8.077 7.886 7.907 121,963 -0.12(-1.44%)
Oct 09, 2018 8.072 8.087 7.972 8.022 96,557 +0.02(+0.19%)
Oct 08, 2018 7.982 8.012 7.937 8.007 116,260 +0.01(+0.13%)
Oct 05, 2018 8.142 8.157 7.942 7.997 70,896 -0.06(-0.75%)
Oct 04, 2018 8.087 8.122 8.012 8.057 114,746 -0.10(-1.23%)
Oct 03, 2018 8.217 8.237 8.122 8.157 98,849 -0.04(-0.43%)
Oct 02, 2018 8.588 8.588 8.187 8.192 130,341 -0.11(-1.27%)
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.