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 (%)
Oct 31, 2019 9.128 9.128 8.810 8.816 683,330 -0.25(-2.70%)
Oct 30, 2019 9.094 9.094 9.011 9.061 165,563 -0.01(-0.06%)
Oct 29, 2019 9.005 9.078 8.994 9.066 178,386 +0.06(+0.68%)
Oct 28, 2019 9.033 9.044 8.994 9.005 163,550 -0.02(-0.25%)
Oct 25, 2019 9.122 9.122 9.016 9.027 117,972 -0.06(-0.67%)
Oct 24, 2019 9.183 9.189 9.078 9.089 155,089 -0.06(-0.61%)
Oct 23, 2019 9.066 9.217 9.039 9.144 330,919 +0.11(+1.17%)
Oct 22, 2019 9.139 9.139 9.022 9.039 118,812 -0.04(-0.49%)
Oct 21, 2019 9.039 9.122 9.027 9.083 176,872 +0.08(+0.87%)
Oct 18, 2019 8.916 9.022 8.900 9.005 159,271 +0.06(+0.68%)
Oct 17, 2019 8.844 8.944 8.844 8.944 144,551 +0.12(+1.39%)
Oct 16, 2019 8.816 8.838 8.799 8.821 179,404 +0.01(+0.13%)
Oct 15, 2019 8.788 8.872 8.760 8.810 117,451 +0.03(+0.38%)
Oct 14, 2019 8.805 8.805 8.738 8.777 137,862 -0.03(-0.32%)
Oct 11, 2019 8.771 8.860 8.766 8.805 172,559 +0.10(+1.15%)
Oct 10, 2019 8.710 8.766 8.704 8.704 164,800 +0.03(+0.39%)
Oct 09, 2019 8.716 8.727 8.666 8.671 113,228 +0.02(+0.19%)
Oct 08, 2019 8.688 8.710 8.638 8.654 157,185 -0.06(-0.64%)
Oct 07, 2019 8.738 8.771 8.671 8.710 204,577 -0.03(-0.32%)
Oct 04, 2019 8.716 8.743 8.666 8.738 219,784 +0.03(+0.32%)
Oct 03, 2019 8.716 8.771 8.643 8.710 144,264 +0.00(+0.00%)
Oct 02, 2019 8.727 8.738 8.610 8.710 257,428 -0.08(-0.89%)
Oct 01, 2019 8.860 8.916 8.755 8.788 162,961 -0.08(-0.88%)
Sep 30, 2019 8.866 8.905 8.794 8.866 274,762 +0.00(+0.00%)
Sep 27, 2019 8.922 8.927 8.810 8.866 228,044 -0.03(-0.31%)
Sep 26, 2019 8.975 8.988 8.856 8.894 335,090 -0.08(-0.91%)
Sep 25, 2019 8.823 8.986 8.807 8.975 354,085 +0.15(+1.66%)
Sep 24, 2019 8.883 8.901 8.812 8.829 278,525 -0.04(-0.43%)
Sep 23, 2019 8.796 8.899 8.796 8.867 197,058 +0.00(+0.00%)
Sep 20, 2019 8.888 8.924 8.693 8.867 2,570,213 -0.03(-0.37%)
Sep 19, 2019 8.888 8.992 8.834 8.899 387,072 +0.04(+0.43%)
Sep 18, 2019 8.894 8.940 8.796 8.861 434,219 -0.02(-0.24%)
Sep 17, 2019 8.682 8.948 8.628 8.883 743,775 +0.25(+2.89%)
Sep 16, 2019 8.285 8.801 8.285 8.633 1,051,391 +0.35(+4.20%)
Sep 13, 2019 8.242 8.323 8.234 8.285 260,076 +0.07(+0.79%)
Sep 12, 2019 8.264 8.264 8.193 8.220 249,833 -0.03(-0.39%)
Sep 11, 2019 8.231 8.258 8.198 8.253 259,298 +0.02(+0.26%)
Sep 10, 2019 8.182 8.296 8.160 8.231 208,144 +0.04(+0.46%)
Sep 09, 2019 8.084 8.204 8.079 8.193 194,264 +0.14(+1.75%)
Sep 06, 2019 7.981 8.111 7.970 8.052 140,437 +0.08(+1.02%)
Sep 05, 2019 7.992 8.037 7.943 7.970 241,061 +0.02(+0.27%)
Sep 04, 2019 7.949 8.008 7.943 7.949 179,506 +0.04(+0.55%)
Sep 03, 2019 7.954 7.954 7.845 7.905 247,139 -0.07(-0.89%)
Aug 30, 2019 8.008 8.019 7.965 7.976 165,101 -0.02(-0.20%)
Aug 29, 2019 7.997 8.025 7.932 7.992 221,010 +0.05(+0.62%)
Aug 28, 2019 7.938 8.003 7.923 7.943 132,942 +0.00(+0.00%)
Aug 27, 2019 8.150 8.150 7.943 7.943 188,475 -0.15(-1.88%)
Aug 26, 2019 7.987 8.128 7.987 8.095 176,312 +0.14(+1.78%)
Aug 23, 2019 8.122 8.155 7.943 7.954 210,564 -0.17(-2.14%)
Aug 22, 2019 8.166 8.174 8.090 8.128 122,164 -0.04(-0.47%)
Aug 21, 2019 8.160 8.204 8.122 8.166 130,938 +0.04(+0.54%)
Aug 20, 2019 8.144 8.171 8.106 8.122 125,377 +0.01(+0.13%)
Aug 19, 2019 8.052 8.177 8.008 8.111 152,817 +0.11(+1.43%)
Aug 16, 2019 7.883 8.052 7.872 7.997 353,947 +0.15(+1.87%)
Aug 15, 2019 7.856 7.921 7.824 7.851 165,295 +0.02(+0.28%)
Aug 14, 2019 7.959 7.959 7.796 7.829 283,332 -0.18(-2.31%)
Aug 13, 2019 8.025 8.071 7.987 8.014 149,986 -0.04(-0.47%)
Aug 12, 2019 8.128 8.155 8.025 8.052 186,461 -0.11(-1.40%)
Aug 09, 2019 8.150 8.204 8.084 8.166 288,790 -0.03(-0.33%)
Aug 08, 2019 8.171 8.231 8.079 8.193 363,735 +0.08(+0.94%)
Aug 07, 2019 8.063 8.166 8.041 8.117 224,641 +0.04(+0.47%)
Aug 06, 2019 8.084 8.122 7.997 8.079 198,667 -0.02(-0.20%)
Aug 05, 2019 8.155 8.155 8.019 8.095 344,613 -0.08(-1.00%)
Aug 02, 2019 8.231 8.258 8.128 8.177 186,636 -0.09(-1.05%)
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.