Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.