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 (%)
Dec 31, 2018 7.154 7.154 6.923 7.123 184,246 -0.02(-0.29%)
Dec 28, 2018 7.129 7.201 7.064 7.144 119,400 +0.06(+0.80%)
Dec 27, 2018 7.012 7.097 6.887 7.087 191,066 -0.02(-0.28%)
Dec 26, 2018 6.832 7.117 6.797 7.107 145,264 +0.30(+4.41%)
Dec 24, 2018 6.992 6.992 6.792 6.807 130,264 -0.19(-2.72%)
Dec 21, 2018 7.002 7.132 6.922 6.997 338,846 -0.05(-0.64%)
Dec 20, 2018 7.278 7.278 6.987 7.042 247,278 -0.25(-3.43%)
Dec 19, 2018 7.298 7.423 7.233 7.293 229,922 -0.03(-0.34%)
Dec 18, 2018 7.528 7.538 7.258 7.318 145,002 +0.05(+0.62%)
Dec 17, 2018 7.588 7.588 7.258 7.273 144,625 -0.25(-3.26%)
Dec 14, 2018 7.598 7.683 7.508 7.518 151,242 -0.12(-1.51%)
Dec 13, 2018 7.628 7.643 7.543 7.633 149,925 +0.06(+0.79%)
Dec 12, 2018 7.648 7.648 7.488 7.573 316,116 -0.04(-0.53%)
Dec 11, 2018 7.633 7.713 7.573 7.613 239,196 +0.03(+0.40%)
Dec 10, 2018 7.568 7.618 7.438 7.583 258,134 +0.02(+0.26%)
Dec 07, 2018 7.463 7.583 7.458 7.563 372,411 +0.10(+1.34%)
Dec 06, 2018 7.448 7.473 7.323 7.463 205,425 -0.03(-0.33%)
Dec 04, 2018 7.563 7.598 7.423 7.488 241,947 -0.10(-1.25%)
Dec 03, 2018 7.508 7.588 7.418 7.583 619,371 +0.13(+1.68%)
Nov 30, 2018 7.433 7.503 7.383 7.458 165,027 +0.02(+0.20%)
Nov 29, 2018 7.448 7.463 7.388 7.443 513,578 +0.01(+0.07%)
Nov 28, 2018 7.453 7.503 7.413 7.438 489,267 +0.03(+0.41%)
Nov 27, 2018 7.413 7.438 7.363 7.408 167,872 +0.03(+0.41%)
Nov 26, 2018 7.453 7.468 7.348 7.378 161,883 -0.01(-0.14%)
Nov 23, 2018 7.318 7.388 7.293 7.388 60,736 +0.10(+1.30%)
Nov 21, 2018 7.293 7.293 7.293 0 +0.07(+0.90%)
Nov 20, 2018 7.147 7.248 7.047 7.228 108,378 +0.05(+0.70%)
Nov 19, 2018 7.147 7.268 7.142 7.177 203,877 -0.04(-0.49%)
Nov 16, 2018 7.323 7.348 7.208 7.213 128,665 -0.10(-1.30%)
Nov 15, 2018 7.308 7.333 7.177 7.308 303,461 -0.01(-0.07%)
Nov 14, 2018 7.443 7.528 7.224 7.313 202,950 -0.08(-1.08%)
Nov 13, 2018 7.438 7.628 7.343 7.393 194,337 -0.02(-0.20%)
Nov 12, 2018 7.528 7.628 7.383 7.408 241,246 -0.06(-0.74%)
Nov 09, 2018 7.483 7.608 7.258 7.463 324,861 +0.18(+2.40%)
Nov 08, 2018 7.433 7.448 6.967 7.288 441,079 -0.19(-2.54%)
Nov 07, 2018 7.573 7.573 7.268 7.478 214,552 -0.03(-0.40%)
Nov 06, 2018 7.543 7.560 7.458 7.508 32,953 +0.00(+0.00%)
Nov 05, 2018 7.693 7.693 7.483 7.508 60,043 -0.07(-0.86%)
Nov 02, 2018 7.628 7.628 7.493 7.573 54,942 -0.01(-0.13%)
Nov 01, 2018 7.683 7.803 7.548 7.583 71,339 -0.09(-1.11%)
Oct 31, 2018 7.813 7.823 7.623 7.668 100,491 -0.09(-1.16%)
Oct 30, 2018 7.658 7.778 7.618 7.758 36,923 +0.13(+1.71%)
Oct 29, 2018 7.633 7.718 7.533 7.628 72,040 -0.04(-0.46%)
Oct 26, 2018 7.733 7.808 7.623 7.663 54,742 -0.15(-1.92%)
Oct 25, 2018 7.688 7.848 7.643 7.813 90,951 +0.15(+1.96%)
Oct 24, 2018 7.688 7.758 7.643 7.663 55,594 -0.06(-0.71%)
Oct 23, 2018 7.723 7.751 7.593 7.718 56,696 -0.08(-0.96%)
Oct 22, 2018 7.708 7.818 7.703 7.793 63,042 +0.09(+1.17%)
Oct 19, 2018 7.718 7.808 7.663 7.703 82,314 -0.05(-0.65%)
Oct 18, 2018 7.908 7.913 7.718 7.753 56,187 -0.14(-1.78%)
Oct 17, 2018 7.848 7.908 7.693 7.893 112,784 +0.01(+0.13%)
Oct 16, 2018 7.778 7.883 7.688 7.883 69,721 +0.11(+1.35%)
Oct 15, 2018 7.723 7.808 7.633 7.778 71,443 +0.10(+1.24%)
Oct 12, 2018 7.888 7.888 7.618 7.683 127,866 -0.11(-1.35%)
Oct 11, 2018 7.903 7.933 7.718 7.788 134,263 -0.12(-1.46%)
Oct 10, 2018 8.003 8.073 7.883 7.903 122,014 -0.12(-1.44%)
Oct 09, 2018 8.068 8.083 7.968 8.018 96,597 +0.02(+0.19%)
Oct 08, 2018 7.978 8.008 7.934 8.003 116,308 +0.01(+0.13%)
Oct 05, 2018 8.138 8.153 7.938 7.993 70,926 -0.06(-0.75%)
Oct 04, 2018 8.083 8.118 8.008 8.053 114,794 -0.10(-1.23%)
Oct 03, 2018 8.214 8.234 8.118 8.153 98,890 -0.04(-0.43%)
Oct 02, 2018 8.584 8.584 8.184 8.189 130,395 -0.11(-1.27%)
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.