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: 7:00 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, 2023 10.34 10.34 10.16 10.24 1,191,102 +0.00(+0.00%)
Jun 29, 2023 10.11 10.29 10.10 10.24 1,950,893 +0.16(+1.62%)
Jun 28, 2023 9.915 10.08 9.897 10.08 1,151,923 +0.08(+0.81%)
Jun 27, 2023 9.762 10.01 9.708 9.995 880,872 +0.23(+2.39%)
Jun 26, 2023 9.583 9.843 9.565 9.762 1,127,311 +0.18(+1.87%)
Jun 23, 2023 9.753 9.807 9.538 9.583 5,388,745 -0.29(-2.91%)
Jun 22, 2023 10.04 10.04 9.861 9.870 868,802 -0.16(-1.61%)
Jun 21, 2023 9.959 10.11 9.865 10.03 1,063,146 +0.07(+0.72%)
Jun 20, 2023 9.959 9.991 9.861 9.959 1,031,421 -0.03(-0.27%)
Jun 16, 2023 10.23 10.26 9.977 9.986 4,985,819 -0.18(-1.76%)
Jun 15, 2023 9.843 10.17 9.834 10.17 2,303,505 +1.12(+12.39%)
May 08, 2023 8.975 9.167 8.905 9.045 1,711,036 +0.08(+0.88%)
May 05, 2023 8.757 9.032 8.730 8.966 1,559,463 +0.42(+4.91%)
May 04, 2023 8.870 8.914 8.538 8.547 2,549,916 -0.44(-4.86%)
May 03, 2023 9.054 9.211 8.979 8.984 1,629,327 +0.02(+0.19%)
May 02, 2023 9.132 9.176 8.726 8.966 1,556,271 -0.21(-2.29%)
May 01, 2023 9.351 9.427 9.167 9.176 1,465,929 -0.20(-2.14%)
Apr 28, 2023 9.246 9.434 9.229 9.377 1,454,768 +0.14(+1.51%)
Apr 27, 2023 9.054 9.246 9.036 9.237 979,155 +0.21(+2.32%)
Apr 26, 2023 8.888 9.146 8.844 9.028 1,442,242 +0.13(+1.47%)
Apr 25, 2023 9.001 9.045 8.879 8.896 902,406 -0.18(-2.02%)
Apr 24, 2023 9.019 9.105 8.870 9.080 1,154,787 +0.06(+0.68%)
Apr 21, 2023 9.062 9.067 8.923 9.019 803,896 -0.04(-0.48%)
Apr 20, 2023 8.966 9.062 8.958 9.062 727,014 +0.01(+0.10%)
Apr 19, 2023 8.827 9.106 8.822 9.054 761,897 +0.14(+1.57%)
Apr 18, 2023 9.001 9.006 8.835 8.914 857,869 -0.10(-1.07%)
Apr 17, 2023 8.792 9.054 8.704 9.010 1,113,824 +0.17(+1.98%)
Apr 14, 2023 9.001 9.036 8.748 8.835 1,074,999 -0.11(-1.27%)
Apr 13, 2023 8.914 8.971 8.806 8.949 1,538,174 +0.03(+0.29%)
Apr 12, 2023 8.966 9.010 8.879 8.923 1,040,792 +0.07(+0.79%)
Apr 11, 2023 8.827 8.931 8.748 8.853 1,202,241 +0.08(+0.90%)
Apr 10, 2023 8.966 9.036 8.547 8.774 2,976,441 -0.19(-2.14%)
Apr 06, 2023 9.028 9.045 8.949 8.966 988,637 +0.03(+0.29%)
Apr 05, 2023 8.809 9.006 8.765 8.940 1,488,731 +0.10(+1.19%)
Apr 04, 2023 8.888 8.896 8.713 8.835 1,161,041 +0.02(+0.20%)
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.