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

Ready Capital Corp (NY: RC )

8.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 28, 2019 8.014 8.117 7.981 8.095 1,115,403 +0.08(+0.95%)
Jun 27, 2019 8.025 8.090 7.981 8.019 315,392 +0.03(+0.41%)
Jun 26, 2019 8.002 8.039 7.971 7.987 379,258 -0.01(-0.13%)
Jun 25, 2019 7.992 8.066 7.974 7.997 243,571 +0.01(+0.07%)
Jun 24, 2019 8.008 8.071 7.955 7.992 257,083 +0.03(+0.40%)
Jun 21, 2019 8.039 8.066 7.955 7.960 419,164 -0.11(-1.31%)
Jun 20, 2019 8.066 8.129 8.050 8.066 222,703 +0.03(+0.33%)
Jun 19, 2019 8.108 8.124 7.997 8.039 506,520 -0.07(-0.85%)
Jun 18, 2019 8.166 8.180 8.071 8.108 354,853 -0.01(-0.13%)
Jun 17, 2019 8.098 8.161 8.045 8.119 639,091 +0.05(+0.66%)
Jun 14, 2019 8.018 8.129 7.987 8.066 515,589 +0.05(+0.59%)
Jun 13, 2019 7.881 8.039 7.879 8.018 544,214 +0.15(+1.95%)
Jun 12, 2019 7.838 7.881 7.791 7.865 321,743 +0.03(+0.34%)
Jun 11, 2019 7.881 7.905 7.780 7.838 213,380 +0.02(+0.20%)
Jun 10, 2019 7.775 7.849 7.749 7.823 364,756 +0.07(+0.96%)
Jun 07, 2019 7.807 7.858 7.717 7.749 188,312 -0.06(-0.75%)
Jun 06, 2019 7.801 7.849 7.706 7.807 231,121 -0.03(-0.34%)
Jun 05, 2019 7.907 7.934 7.749 7.833 244,554 -0.05(-0.60%)
Jun 04, 2019 7.801 7.886 7.759 7.881 237,424 +0.11(+1.43%)
Jun 03, 2019 7.680 7.804 7.659 7.770 337,816 +0.06(+0.82%)
May 31, 2019 7.653 7.849 7.590 7.706 1,251,633 +0.02(+0.21%)
May 30, 2019 7.801 7.817 7.648 7.690 460,357 -0.10(-1.22%)
May 29, 2019 7.796 7.807 7.743 7.786 240,886 -0.02(-0.20%)
May 28, 2019 7.780 7.807 7.727 7.801 384,845 +0.04(+0.55%)
May 24, 2019 7.727 7.820 7.701 7.759 254,675 +0.05(+0.69%)
May 23, 2019 7.674 7.738 7.611 7.706 221,705 -0.02(-0.27%)
May 22, 2019 7.786 7.828 7.674 7.727 217,493 -0.07(-0.95%)
May 21, 2019 7.722 7.807 7.669 7.801 1,000,209 +0.12(+1.51%)
May 20, 2019 7.749 7.749 7.685 7.685 349,598 -0.04(-0.55%)
May 17, 2019 7.733 7.770 7.711 7.727 276,796 -0.05(-0.68%)
May 16, 2019 7.791 7.854 7.743 7.780 322,161 -0.01(-0.07%)
May 15, 2019 7.770 7.817 7.722 7.786 268,844 -0.02(-0.27%)
May 14, 2019 7.738 7.823 7.727 7.807 202,070 +0.06(+0.75%)
May 13, 2019 7.770 7.786 7.692 7.749 282,477 -0.08(-1.01%)
May 10, 2019 7.812 7.828 7.727 7.828 283,602 -0.03(-0.34%)
May 09, 2019 7.722 7.928 7.674 7.854 282,579 -0.21(-2.62%)
May 08, 2019 8.039 8.092 8.026 8.066 208,610 +0.03(+0.39%)
May 07, 2019 7.997 8.087 7.981 8.034 219,374 +0.01(+0.07%)
May 06, 2019 8.024 8.108 8.002 8.029 186,843 -0.06(-0.72%)
May 03, 2019 8.013 8.090 8.013 8.087 197,009 +0.11(+1.39%)
May 02, 2019 7.971 8.066 7.934 7.976 97,816 +0.01(+0.07%)
May 01, 2019 8.002 8.066 7.960 7.971 171,679 -0.02(-0.26%)
Apr 30, 2019 8.039 8.039 7.939 7.992 331,115 -0.04(-0.53%)
Apr 29, 2019 7.965 8.034 7.942 8.034 199,737 +0.10(+1.27%)
Apr 26, 2019 7.860 7.963 7.860 7.934 158,817 +0.11(+1.35%)
Apr 25, 2019 7.912 7.914 7.772 7.828 228,893 -0.09(-1.14%)
Apr 24, 2019 7.891 7.971 7.870 7.918 200,669 +0.06(+0.81%)
Apr 23, 2019 7.801 7.912 7.801 7.854 287,300 +0.04(+0.47%)
Apr 22, 2019 7.701 7.823 7.701 7.817 281,814 +0.08(+1.03%)
Apr 18, 2019 7.801 7.801 7.711 7.738 190,581 -0.05(-0.61%)
Apr 17, 2019 7.875 7.875 7.738 7.786 242,022 -0.06(-0.81%)
Apr 16, 2019 7.637 7.875 7.637 7.849 349,549 +0.21(+2.77%)
Apr 15, 2019 7.643 7.659 7.616 7.637 185,288 +0.01(+0.14%)
Apr 12, 2019 7.653 7.669 7.600 7.627 160,330 +0.01(+0.07%)
Apr 11, 2019 7.680 7.680 7.616 7.622 231,003 -0.04(-0.55%)
Apr 10, 2019 7.606 7.669 7.590 7.664 270,831 +0.05(+0.69%)
Apr 09, 2019 7.659 7.674 7.590 7.611 228,233 -0.05(-0.62%)
Apr 08, 2019 7.590 7.685 7.587 7.659 450,281 +0.02(+0.21%)
Apr 05, 2019 7.659 7.685 7.590 7.643 289,652 -0.02(-0.21%)
Apr 04, 2019 7.664 7.685 7.606 7.659 236,203 +0.03(+0.35%)
Apr 03, 2019 7.616 7.674 7.569 7.632 221,482 +0.04(+0.49%)
Apr 02, 2019 7.680 7.680 7.563 7.595 566,114 -0.10(-1.31%)
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.