Skip to main content

Ready Capital Corp (NY: RC )

8.285 +0.005 (+0.06%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 7.250 7.581 7.250 7.467 472,361 +0.29(+4.09%)
Oct 30, 2020 7.339 7.460 7.090 7.173 521,334 -0.11(-1.58%)
Oct 29, 2020 7.084 7.345 6.784 7.288 411,102 +0.20(+2.88%)
Oct 28, 2020 7.333 7.412 7.026 7.084 505,128 -0.38(-5.13%)
Oct 27, 2020 7.403 7.601 7.377 7.467 319,730 +0.05(+0.69%)
Oct 26, 2020 7.518 7.652 7.352 7.416 312,141 -0.22(-2.84%)
Oct 23, 2020 7.454 7.639 7.396 7.633 372,314 +0.19(+2.49%)
Oct 22, 2020 7.288 7.479 7.256 7.447 280,925 +0.20(+2.82%)
Oct 21, 2020 7.403 7.403 7.160 7.243 382,327 -0.13(-1.73%)
Oct 20, 2020 7.441 7.562 7.345 7.371 322,926 +0.00(+0.00%)
Oct 19, 2020 7.607 7.613 7.352 7.371 243,322 -0.18(-2.37%)
Oct 16, 2020 7.594 7.696 7.473 7.550 481,376 -0.07(-0.92%)
Oct 15, 2020 7.492 7.620 7.403 7.620 345,127 +0.13(+1.79%)
Oct 14, 2020 7.447 7.613 7.403 7.486 397,037 +0.06(+0.86%)
Oct 13, 2020 7.358 7.511 7.320 7.422 448,578 +0.01(+0.17%)
Oct 12, 2020 7.333 7.422 7.243 7.409 274,987 +0.05(+0.69%)
Oct 09, 2020 7.569 7.601 7.282 7.358 365,733 -0.15(-1.96%)
Oct 08, 2020 7.269 7.530 7.199 7.505 332,975 +0.27(+3.80%)
Oct 07, 2020 7.352 7.398 7.122 7.230 404,641 -0.01(-0.18%)
Oct 06, 2020 7.371 7.556 7.205 7.243 722,933 -0.02(-0.26%)
Oct 05, 2020 7.339 7.403 7.122 7.262 468,328 -0.09(-1.22%)
Oct 02, 2020 6.816 7.390 6.816 7.352 1,164,110 +0.27(+3.88%)
Oct 01, 2020 7.230 7.230 6.848 7.077 712,268 -0.07(-0.98%)
Sep 30, 2020 7.052 7.333 7.052 7.147 677,062 +0.17(+2.38%)
Sep 29, 2020 6.867 7.045 6.790 6.982 541,622 +0.10(+1.39%)
Sep 28, 2020 7.091 7.196 6.842 6.886 892,682 -0.02(-0.27%)
Sep 25, 2020 6.842 7.085 6.706 6.904 1,599,114 +0.40(+6.11%)
Sep 24, 2020 6.805 6.805 6.445 6.507 668,245 -0.31(-4.55%)
Sep 23, 2020 7.147 7.246 6.805 6.818 870,237 -0.30(-4.19%)
Sep 22, 2020 7.122 7.314 7.010 7.116 647,856 +0.06(+0.88%)
Sep 21, 2020 7.352 7.463 6.911 7.053 717,874 -0.42(-5.65%)
Sep 18, 2020 7.581 7.817 7.457 7.476 2,831,184 -0.06(-0.82%)
Sep 17, 2020 7.383 7.631 7.283 7.538 577,185 +0.11(+1.42%)
Sep 16, 2020 7.451 7.519 7.271 7.432 682,610 +0.21(+2.92%)
Sep 15, 2020 6.985 7.265 6.960 7.221 693,760 +0.41(+6.02%)
Sep 14, 2020 6.402 6.942 6.395 6.811 607,890 +0.43(+6.82%)
Sep 11, 2020 6.501 6.501 6.135 6.377 359,474 -0.13(-2.00%)
Sep 10, 2020 6.737 6.873 6.501 6.507 344,741 -0.24(-3.59%)
Sep 09, 2020 6.662 6.836 6.619 6.749 384,059 +0.14(+2.07%)
Sep 08, 2020 6.569 6.768 6.520 6.613 473,237 +0.06(+0.85%)
Sep 04, 2020 6.644 6.706 6.495 6.557 486,063 +0.02(+0.38%)
Sep 03, 2020 6.513 6.706 6.476 6.532 496,893 +0.06(+0.86%)
Sep 02, 2020 6.414 6.513 6.352 6.476 398,717 +0.06(+0.87%)
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.