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 (%)
Jan 29, 2021 7.867 7.867 7.401 7.467 1,182,118 -0.35(-4.53%)
Jan 28, 2021 7.788 7.860 7.565 7.821 761,137 +0.09(+1.10%)
Jan 27, 2021 7.939 8.005 7.722 7.736 668,811 -0.19(-2.40%)
Jan 26, 2021 8.136 8.136 7.906 7.926 470,265 -0.14(-1.71%)
Jan 25, 2021 8.123 8.221 7.755 8.064 535,600 -0.06(-0.73%)
Jan 22, 2021 8.024 8.123 7.893 8.123 400,237 +0.03(+0.41%)
Jan 21, 2021 8.070 8.201 7.991 8.090 635,193 +0.10(+1.23%)
Jan 20, 2021 8.005 8.064 7.808 7.991 880,657 +0.26(+3.40%)
Jan 19, 2021 7.676 7.736 7.558 7.729 658,401 +0.09(+1.20%)
Jan 15, 2021 7.690 7.716 7.617 7.637 452,363 -0.11(-1.44%)
Jan 14, 2021 7.742 7.775 7.669 7.749 542,771 +0.03(+0.43%)
Jan 13, 2021 7.762 7.814 7.696 7.716 363,681 -0.05(-0.59%)
Jan 12, 2021 7.716 7.795 7.690 7.762 510,370 +0.03(+0.42%)
Jan 11, 2021 7.900 7.959 7.716 7.729 325,020 -0.17(-2.16%)
Jan 08, 2021 7.952 7.952 7.736 7.900 602,642 -0.07(-0.82%)
Jan 07, 2021 7.932 8.011 7.841 7.965 374,347 +0.01(+0.08%)
Jan 06, 2021 7.755 8.123 7.709 7.959 734,923 +0.27(+3.50%)
Jan 05, 2021 7.736 7.873 7.670 7.690 645,591 -0.15(-1.92%)
Jan 04, 2021 8.201 8.241 7.742 7.841 705,854 -0.33(-4.02%)
Dec 31, 2020 8.169 8.169 8.169 436,563 +0.08(+0.97%)
Dec 30, 2020 8.241 8.326 8.037 8.090 436,563 -0.08(-0.96%)
Dec 29, 2020 8.335 8.360 8.028 8.169 738,142 -0.10(-1.16%)
Dec 28, 2020 8.181 8.392 8.169 8.264 657,350 +0.12(+1.49%)
Dec 24, 2020 8.149 8.220 7.984 8.143 274,221 +0.01(+0.08%)
Dec 23, 2020 8.022 8.290 7.964 8.137 733,807 +0.20(+2.49%)
Dec 22, 2020 7.888 8.009 7.811 7.939 727,944 +0.04(+0.57%)
Dec 21, 2020 7.945 7.967 7.773 7.894 624,838 -0.11(-1.36%)
Dec 18, 2020 8.054 8.252 7.939 8.003 1,309,839 +0.02(+0.24%)
Dec 17, 2020 7.901 8.028 7.754 7.984 589,927 +0.08(+0.97%)
Dec 16, 2020 7.913 7.971 7.773 7.907 813,581 +0.00(+0.00%)
Dec 15, 2020 7.830 7.945 7.703 7.907 1,012,526 +0.32(+4.21%)
Dec 14, 2020 7.486 7.684 7.416 7.588 813,363 +0.19(+2.50%)
Dec 11, 2020 7.530 7.594 7.345 7.403 565,680 -0.14(-1.86%)
Dec 10, 2020 7.613 7.645 7.416 7.543 727,232 -0.10(-1.34%)
Dec 09, 2020 7.881 7.913 7.550 7.645 1,088,903 -0.19(-2.36%)
Dec 08, 2020 7.869 7.869 7.691 7.830 1,289,042 -0.05(-0.65%)
Dec 07, 2020 8.488 8.603 7.511 7.881 2,409,233 -0.93(-10.57%)
Dec 04, 2020 8.660 8.896 8.615 8.813 312,612 +0.24(+2.83%)
Dec 03, 2020 8.481 8.743 8.424 8.571 432,869 +0.05(+0.60%)
Dec 02, 2020 8.494 8.596 8.405 8.520 302,902 +0.03(+0.38%)
Dec 01, 2020 8.392 8.717 8.328 8.488 399,216 +0.23(+2.78%)
Nov 30, 2020 8.666 8.685 8.124 8.258 916,173 -0.44(-5.06%)
Nov 27, 2020 8.724 8.794 8.558 8.698 159,048 +0.05(+0.59%)
Nov 25, 2020 8.730 8.743 8.456 8.647 333,923 -0.08(-0.95%)
Nov 24, 2020 9.119 9.206 8.705 8.730 716,369 -0.11(-1.23%)
Nov 23, 2020 8.679 8.896 8.551 8.839 528,243 +0.24(+2.82%)
Nov 20, 2020 8.437 8.673 8.437 8.596 303,210 +0.13(+1.58%)
Nov 19, 2020 8.500 8.647 8.232 8.462 292,234 -0.04(-0.45%)
Nov 18, 2020 8.654 8.890 8.488 8.500 559,409 -0.12(-1.41%)
Nov 17, 2020 8.456 8.743 8.430 8.622 464,845 +0.06(+0.67%)
Nov 16, 2020 8.271 8.634 8.271 8.564 678,615 +0.52(+6.42%)
Nov 13, 2020 7.881 8.092 7.830 8.047 318,410 +0.35(+4.56%)
Nov 12, 2020 7.843 7.920 7.594 7.696 338,455 -0.24(-3.05%)
Nov 11, 2020 8.226 8.226 7.805 7.939 333,915 -0.21(-2.58%)
Nov 10, 2020 7.581 8.200 7.467 8.149 734,021 +0.70(+9.43%)
Nov 09, 2020 7.543 8.003 7.441 7.447 832,380 +0.22(+3.09%)
Nov 06, 2020 7.594 7.594 7.128 7.224 442,045 -0.27(-3.66%)
Nov 05, 2020 8.200 8.200 7.441 7.498 1,218,205 -0.30(-3.85%)
Nov 04, 2020 7.690 7.881 7.518 7.798 677,177 -0.01(-0.16%)
Nov 03, 2020 7.601 7.888 7.543 7.811 448,941 +0.34(+4.62%)
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.