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 -0.020 (-0.23%)
Official Closing 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 30, 2020 5.408 5.501 5.247 5.396 707,847 -0.06(-1.14%)
Jun 29, 2020 5.209 5.507 5.048 5.458 865,215 +0.32(+6.29%)
Jun 26, 2020 5.213 5.286 4.990 5.135 1,056,435 -0.16(-2.96%)
Jun 25, 2020 4.912 5.298 4.822 5.292 635,863 +0.14(+2.69%)
Jun 24, 2020 5.165 5.243 4.864 5.153 1,170,632 -0.17(-3.17%)
Jun 23, 2020 5.249 5.361 5.117 5.322 673,984 +0.19(+3.64%)
Jun 22, 2020 5.129 5.219 4.996 5.135 817,443 -0.07(-1.27%)
Jun 19, 2020 5.261 5.370 5.123 5.201 1,875,765 -0.04(-0.69%)
Jun 18, 2020 5.183 5.313 5.072 5.237 774,350 -0.12(-2.25%)
Jun 17, 2020 5.328 5.448 5.123 5.358 964,493 +0.00(+0.00%)
Jun 16, 2020 5.340 5.677 5.075 5.358 1,838,197 +0.53(+10.99%)
Jun 15, 2020 4.701 5.035 4.598 4.828 1,786,354 -0.22(-4.42%)
Jun 12, 2020 4.942 5.097 4.707 5.051 1,021,591 +0.52(+11.44%)
Jun 11, 2020 4.731 4.846 4.321 4.532 1,230,271 -0.65(-12.56%)
Jun 10, 2020 5.364 5.412 4.918 5.183 1,136,242 -0.15(-2.82%)
Jun 09, 2020 5.804 5.997 5.334 5.334 2,123,680 -0.74(-12.20%)
Jun 08, 2020 5.304 6.093 5.292 6.075 1,778,601 +0.93(+18.03%)
Jun 05, 2020 5.394 5.726 5.014 5.147 2,728,115 +0.18(+3.64%)
Jun 04, 2020 4.605 5.008 4.605 4.966 1,707,461 +0.36(+7.85%)
Jun 03, 2020 4.369 4.755 4.369 4.605 1,759,353 +0.49(+11.86%)
Jun 02, 2020 4.062 4.309 4.011 4.116 1,710,147 +0.25(+6.39%)
Jun 01, 2020 3.731 4.146 3.622 3.869 2,092,478 +0.33(+9.37%)
May 29, 2020 3.719 3.719 3.501 3.538 870,766 -0.18(-4.86%)
May 28, 2020 3.779 3.809 3.592 3.719 1,013,419 +0.00(+0.00%)
May 27, 2020 4.032 4.068 3.580 3.719 1,173,351 -0.16(-4.19%)
May 26, 2020 3.797 4.008 3.797 3.881 1,053,919 +0.18(+4.89%)
May 22, 2020 3.731 3.731 3.532 3.700 524,484 +0.07(+1.99%)
May 21, 2020 3.646 3.725 3.544 3.628 435,011 +0.01(+0.17%)
May 20, 2020 3.496 3.670 3.471 3.622 617,371 +0.17(+5.07%)
May 19, 2020 3.405 3.610 3.267 3.447 787,722 +0.01(+0.35%)
May 18, 2020 3.562 3.598 3.315 3.435 1,446,981 +0.20(+6.15%)
May 15, 2020 3.086 3.309 2.944 3.236 3,240,653 +0.08(+2.48%)
May 14, 2020 2.863 3.158 2.604 3.158 1,194,898 +0.27(+9.17%)
May 13, 2020 3.291 3.291 2.790 2.893 1,353,499 -0.38(-11.60%)
May 12, 2020 3.405 3.429 3.092 3.273 1,469,060 -0.18(-5.24%)
May 11, 2020 3.923 3.923 3.441 3.453 2,155,591 -0.23(-6.22%)
May 08, 2020 3.676 3.821 3.496 3.682 1,237,457 +0.02(+0.49%)
May 07, 2020 3.405 3.731 3.369 3.664 1,400,764 +0.33(+9.75%)
May 06, 2020 3.604 3.707 3.327 3.339 816,493 -0.25(-7.05%)
May 05, 2020 3.755 3.893 3.550 3.592 1,582,046 -0.13(-3.56%)
May 04, 2020 3.791 3.942 3.679 3.725 703,607 -0.24(-5.94%)
May 01, 2020 3.990 3.990 3.568 3.960 1,385,295 -0.06(-1.50%)
Apr 30, 2020 4.725 4.737 3.984 4.020 1,825,122 -0.68(-14.49%)
Apr 29, 2020 4.357 4.803 4.327 4.701 1,664,181 +0.57(+13.70%)
Apr 28, 2020 3.797 4.153 3.778 4.134 1,195,213 +0.48(+13.20%)
Apr 27, 2020 3.616 3.773 3.544 3.652 562,663 +0.08(+2.36%)
Apr 24, 2020 3.628 3.634 3.393 3.568 534,439 -0.05(-1.50%)
Apr 23, 2020 3.622 3.815 3.556 3.622 454,552 +0.00(+0.00%)
Apr 22, 2020 3.797 3.833 3.471 3.622 675,959 -0.12(-3.22%)
Apr 21, 2020 3.496 3.839 3.471 3.743 681,665 +0.05(+1.47%)
Apr 20, 2020 3.875 3.905 3.556 3.688 762,994 -0.42(-10.26%)
Apr 17, 2020 3.634 4.279 3.634 4.110 1,181,707 +0.66(+19.23%)
Apr 16, 2020 3.791 3.862 3.402 3.447 1,132,225 -0.38(-9.92%)
Apr 15, 2020 3.767 3.930 3.658 3.827 1,229,840 -0.11(-2.91%)
Apr 14, 2020 4.153 4.273 3.743 3.942 1,315,709 -0.05(-1.21%)
Apr 13, 2020 4.104 4.171 3.640 3.990 1,136,239 -0.04(-0.90%)
Apr 09, 2020 3.556 4.490 3.556 4.026 1,768,579 +0.77(+23.47%)
Apr 08, 2020 3.025 3.616 3.025 3.261 968,177 +0.37(+12.71%)
Apr 07, 2020 2.917 3.216 2.887 2.893 1,084,038 +0.07(+2.35%)
Apr 06, 2020 2.634 3.212 2.634 2.827 897,037 +0.29(+11.40%)
Apr 03, 2020 2.863 2.983 2.363 2.537 986,083 -0.45(-14.95%)
Apr 02, 2020 3.339 3.465 2.959 2.983 726,332 -0.39(-11.61%)
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.