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: 6:30 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 (%)
Jun 30, 2021 10.89 11.03 10.84 11.00 353,278 +0.11(+1.02%)
Jun 29, 2021 10.98 11.04 10.82 10.89 775,922 -0.10(-0.88%)
Jun 28, 2021 11.21 11.23 10.81 10.99 1,069,742 -0.18(-1.57%)
Jun 25, 2021 11.27 11.33 11.17 11.17 1,433,860 -0.05(-0.42%)
Jun 24, 2021 11.16 11.23 11.04 11.21 440,935 +0.11(+1.03%)
Jun 23, 2021 11.00 11.15 10.97 11.10 561,142 +0.10(+0.92%)
Jun 22, 2021 10.95 11.02 10.83 11.00 368,858 -0.01(-0.06%)
Jun 21, 2021 10.87 11.06 10.79 11.00 675,322 +0.27(+2.52%)
Jun 18, 2021 10.75 10.80 10.58 10.73 1,350,960 -0.11(-1.06%)
Jun 17, 2021 11.02 11.04 10.65 10.85 841,040 -0.14(-1.23%)
Jun 16, 2021 10.86 11.04 10.84 10.98 649,491 +0.11(+1.06%)
Jun 15, 2021 10.78 10.95 10.73 10.87 1,243,682 +0.30(+2.81%)
Jun 14, 2021 10.67 10.76 10.53 10.57 424,131 -0.06(-0.57%)
Jun 11, 2021 10.57 10.67 10.51 10.63 380,923 +0.09(+0.83%)
Jun 10, 2021 10.75 10.79 10.51 10.54 672,269 -0.18(-1.70%)
Jun 09, 2021 10.78 10.91 10.71 10.73 732,035 -0.03(-0.25%)
Jun 08, 2021 10.63 10.82 10.59 10.75 725,797 +0.15(+1.40%)
Jun 07, 2021 10.44 10.67 10.43 10.61 503,012 +0.18(+1.68%)
Jun 04, 2021 10.38 10.44 10.24 10.43 445,883 +0.11(+1.11%)
Jun 03, 2021 10.25 10.37 10.15 10.31 510,592 +0.05(+0.53%)
Jun 02, 2021 10.43 10.43 10.25 10.26 476,604 -0.14(-1.30%)
Jun 01, 2021 10.28 10.48 10.25 10.40 672,407 +0.11(+1.12%)
May 28, 2021 10.28 10.29 10.11 10.28 578,166 +0.11(+1.13%)
May 27, 2021 10.13 10.20 10.09 10.17 787,052 +0.13(+1.28%)
May 26, 2021 9.950 10.08 9.896 10.04 466,000 +0.18(+1.85%)
May 25, 2021 9.970 10.07 9.862 9.855 536,206 -0.07(-0.75%)
May 24, 2021 9.896 9.978 9.801 9.930 514,379 +0.08(+0.82%)
May 21, 2021 9.903 10.00 9.849 9.849 548,029 -0.01(-0.14%)
May 20, 2021 9.835 9.896 9.761 9.862 562,497 +0.04(+0.41%)
May 19, 2021 9.619 9.828 9.545 9.822 664,369 +0.04(+0.41%)
May 18, 2021 9.862 9.916 9.754 9.781 561,829 -0.04(-0.41%)
May 17, 2021 9.713 9.842 9.548 9.822 578,136 +0.16(+1.68%)
May 14, 2021 9.463 9.747 9.463 9.659 697,574 +0.38(+4.08%)
May 13, 2021 9.119 9.426 9.045 9.281 900,882 +0.24(+2.69%)
May 12, 2021 9.389 9.443 9.004 9.038 893,951 -0.34(-3.67%)
May 11, 2021 9.497 9.521 9.051 9.382 1,196,116 -0.27(-2.80%)
May 10, 2021 9.761 9.936 9.653 9.653 780,876 -0.10(-1.04%)
May 07, 2021 9.720 9.916 9.673 9.754 600,693 +0.07(+0.70%)
May 06, 2021 9.680 9.707 9.470 9.686 692,173 +0.02(+0.21%)
May 05, 2021 9.713 9.734 9.578 9.666 519,390 +0.00(+0.00%)
May 04, 2021 9.781 9.788 9.531 9.666 809,282 -0.14(-1.38%)
May 03, 2021 9.889 9.909 9.774 9.801 617,810 +0.00(+0.00%)
Apr 30, 2021 9.828 9.872 9.707 9.801 605,049 -0.03(-0.27%)
Apr 29, 2021 9.903 9.970 9.781 9.828 319,699 -0.03(-0.34%)
Apr 28, 2021 9.781 9.886 9.767 9.862 369,817 +0.09(+0.90%)
Apr 27, 2021 9.659 9.842 9.639 9.774 416,404 +0.10(+1.05%)
Apr 26, 2021 9.822 9.874 9.653 9.673 522,580 -0.09(-0.97%)
Apr 23, 2021 9.653 9.825 9.653 9.767 481,729 +0.10(+1.05%)
Apr 22, 2021 9.686 9.896 9.646 9.666 838,905 +0.16(+1.63%)
Apr 21, 2021 9.274 9.541 9.214 9.511 536,027 +0.21(+2.25%)
Apr 20, 2021 9.288 9.361 9.119 9.301 663,121 +0.06(+0.66%)
Apr 19, 2021 9.430 9.457 9.153 9.241 799,146 -0.21(-2.22%)
Apr 16, 2021 9.565 9.599 9.362 9.450 730,737 -0.05(-0.50%)
Apr 15, 2021 9.436 9.545 9.289 9.497 685,445 +0.08(+0.86%)
Apr 14, 2021 9.470 9.659 9.376 9.416 624,145 -0.09(-0.99%)
Apr 13, 2021 9.423 9.545 9.328 9.511 620,901 +0.11(+1.22%)
Apr 12, 2021 9.268 9.470 9.227 9.396 886,474 +0.11(+1.16%)
Apr 09, 2021 9.153 9.295 9.045 9.288 971,750 +0.17(+1.85%)
Apr 08, 2021 9.105 9.153 9.018 9.119 495,382 -0.03(-0.30%)
Apr 07, 2021 9.078 9.146 9.024 9.146 568,358 +0.08(+0.89%)
Apr 06, 2021 9.173 9.243 9.031 9.065 886,797 -0.09(-0.96%)
Apr 05, 2021 9.193 9.280 8.991 9.153 1,080,838 +0.00(+0.00%)
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.