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 (%)
Dec 30, 2022 9.250 9.393 9.116 9.351 1,494,988 -0.03(-0.36%)
Dec 29, 2022 9.233 9.472 9.090 9.384 1,187,139 +0.26(+2.85%)
Dec 28, 2022 9.480 9.513 9.116 9.124 1,577,453 -0.38(-4.00%)
Dec 27, 2022 9.715 9.731 9.496 9.504 875,280 -0.17(-1.76%)
Dec 23, 2022 9.618 9.743 9.618 9.675 687,598 -0.03(-0.33%)
Dec 22, 2022 9.804 9.804 9.517 9.707 1,073,334 -0.15(-1.56%)
Dec 21, 2022 9.828 9.966 9.816 9.861 915,941 +0.19(+2.01%)
Dec 20, 2022 9.658 9.735 9.517 9.666 980,184 -0.04(-0.42%)
Dec 19, 2022 9.836 9.982 9.675 9.707 1,020,165 -0.09(-0.91%)
Dec 16, 2022 9.804 9.921 9.606 9.796 3,637,260 -0.18(-1.79%)
Dec 15, 2022 10.12 10.15 9.812 9.974 1,497,976 -0.49(-4.72%)
Dec 14, 2022 10.54 10.67 10.41 10.47 808,627 -0.11(-0.99%)
Dec 13, 2022 10.93 11.03 10.56 10.57 1,268,864 -0.02(-0.23%)
Dec 12, 2022 10.39 10.66 10.37 10.60 1,037,396 +0.19(+1.87%)
Dec 09, 2022 10.48 10.55 10.35 10.40 613,738 -0.07(-0.70%)
Dec 08, 2022 10.42 10.65 10.42 10.48 604,692 +0.05(+0.47%)
Dec 07, 2022 10.27 10.45 10.24 10.43 745,303 +0.11(+1.10%)
Dec 06, 2022 10.39 10.45 10.18 10.31 935,457 -0.06(-0.62%)
Dec 05, 2022 10.65 10.71 10.37 10.38 938,243 -0.34(-3.17%)
Dec 02, 2022 10.71 10.77 10.54 10.72 932,502 -0.15(-1.34%)
Dec 01, 2022 10.93 11.12 10.78 10.86 1,182,405 +0.02(+0.15%)
Nov 30, 2022 10.60 10.86 10.51 10.85 2,585,538 +0.19(+1.75%)
Nov 29, 2022 10.59 10.69 10.48 10.66 800,813 +0.10(+0.92%)
Nov 28, 2022 10.60 10.67 10.51 10.56 752,424 -0.11(-0.99%)
Nov 25, 2022 10.66 10.77 10.65 10.67 366,748 +0.02(+0.23%)
Nov 23, 2022 10.63 10.66 10.48 10.65 689,730 +0.00(+0.00%)
Nov 22, 2022 10.52 10.68 10.51 10.65 901,269 +0.14(+1.31%)
Nov 21, 2022 10.52 10.62 10.47 10.51 846,091 -0.07(-0.69%)
Nov 18, 2022 10.65 10.70 10.41 10.58 1,495,006 +0.06(+0.54%)
Nov 17, 2022 10.35 10.53 10.24 10.52 818,738 -0.01(-0.08%)
Nov 16, 2022 10.74 10.74 10.44 10.53 637,489 -0.30(-2.76%)
Nov 15, 2022 10.74 10.83 10.58 10.83 909,340 +0.19(+1.83%)
Nov 14, 2022 10.69 10.74 10.45 10.64 936,103 -0.12(-1.13%)
Nov 11, 2022 10.48 10.80 10.30 10.76 1,277,667 +0.32(+3.02%)
Nov 10, 2022 10.35 10.46 10.21 10.44 1,564,274 +0.41(+4.12%)
Nov 09, 2022 10.12 10.19 9.962 10.03 998,273 -0.16(-1.59%)
Nov 08, 2022 10.02 10.43 9.901 10.19 1,096,614 +0.23(+2.27%)
Nov 07, 2022 9.901 10.01 9.731 9.966 1,058,966 +0.20(+2.07%)
Nov 04, 2022 9.545 9.828 9.504 9.764 782,132 +0.39(+4.14%)
Nov 03, 2022 9.391 9.443 9.164 9.375 1,087,467 -0.19(-1.95%)
Nov 02, 2022 9.650 9.476 9.561 884,412 -0.14(-1.42%)
Nov 01, 2022 9.958 10.06 9.666 9.699 1,191,345 -0.11(-1.16%)
Oct 31, 2022 9.845 9.934 9.755 9.812 1,068,558 -0.06(-0.66%)
Oct 28, 2022 9.699 9.917 9.683 9.877 968,133 +0.17(+1.75%)
Oct 27, 2022 9.683 9.942 9.626 9.707 1,129,689 +0.19(+2.04%)
Oct 26, 2022 9.513 9.695 9.407 9.513 1,090,879 +0.09(+0.94%)
Oct 25, 2022 8.913 9.456 8.872 9.424 1,507,035 +0.50(+5.63%)
Oct 24, 2022 8.865 8.922 8.650 8.922 904,018 +0.12(+1.38%)
Oct 21, 2022 8.663 8.800 8.533 8.800 962,003 +0.21(+2.45%)
Oct 20, 2022 8.727 8.824 8.573 8.590 925,697 -0.24(-2.75%)
Oct 19, 2022 8.768 8.913 8.679 8.833 976,563 -0.05(-0.55%)
Oct 18, 2022 8.946 9.084 8.788 8.881 915,241 +0.07(+0.83%)
Oct 17, 2022 8.646 8.833 8.573 8.808 1,370,852 +0.36(+4.21%)
Oct 14, 2022 8.760 8.889 8.444 8.452 1,080,104 -0.28(-3.24%)
Oct 13, 2022 8.420 8.784 8.274 8.735 1,779,143 +0.12(+1.41%)
Oct 12, 2022 8.630 8.711 8.420 8.614 2,587,500 -0.04(-0.47%)
Oct 11, 2022 8.169 8.671 8.080 8.654 2,479,475 +0.48(+5.84%)
Oct 10, 2022 8.266 8.453 8.136 8.177 2,576,422 -0.10(-1.17%)
Oct 07, 2022 8.185 8.363 8.177 8.274 3,174,389 +0.02(+0.20%)
Oct 06, 2022 8.371 8.553 8.185 8.258 2,903,885 -0.21(-2.49%)
Oct 05, 2022 8.517 8.557 8.132 8.468 2,376,520 -0.25(-2.88%)
Oct 04, 2022 8.412 8.800 8.412 8.719 3,038,080 +0.52(+6.32%)
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.