Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ready Capital Corp (NY: RC )

8.295 +0.015 (+0.18%)
Streaming Delayed Price Updated: 2:51 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 (%)
Feb 28, 2020 8.242 8.391 8.151 8.282 1,538,410 -0.08(-0.96%)
Feb 27, 2020 8.596 8.636 8.356 8.362 1,556,821 -0.34(-3.94%)
Feb 26, 2020 8.796 8.874 8.688 8.705 654,315 -0.09(-1.04%)
Feb 25, 2020 9.190 9.196 8.670 8.796 1,107,271 -0.38(-4.11%)
Feb 24, 2020 9.213 9.264 9.105 9.173 863,601 -0.17(-1.77%)
Feb 21, 2020 9.636 9.636 9.339 9.339 4,217,278 -0.29(-3.02%)
Feb 20, 2020 9.590 9.653 9.493 9.630 651,920 +0.03(+0.30%)
Feb 19, 2020 9.561 9.613 9.550 9.601 767,501 +0.07(+0.72%)
Feb 18, 2020 9.424 9.556 9.424 9.533 778,323 +0.12(+1.27%)
Feb 14, 2020 9.282 9.413 9.272 9.413 578,457 +0.07(+0.73%)
Feb 13, 2020 9.407 9.447 9.327 9.344 513,109 -0.07(-0.79%)
Feb 12, 2020 9.350 9.456 9.316 9.419 312,873 +0.11(+1.17%)
Feb 11, 2020 9.316 9.344 9.287 9.310 450,718 -0.01(-0.06%)
Feb 10, 2020 9.344 9.373 9.287 9.316 382,657 -0.04(-0.43%)
Feb 07, 2020 9.436 9.476 9.322 9.356 412,833 -0.09(-0.91%)
Feb 06, 2020 9.464 9.550 9.442 9.442 795,717 -0.02(-0.18%)
Feb 05, 2020 9.481 9.510 9.407 9.459 650,449 +0.00(+0.00%)
Feb 04, 2020 9.510 9.539 9.453 9.459 687,226 +0.01(+0.06%)
Feb 03, 2020 9.322 9.459 9.304 9.453 1,048,085 +0.13(+1.41%)
Jan 31, 2020 9.436 9.499 9.322 9.322 2,164,664 -0.11(-1.15%)
Jan 30, 2020 9.442 9.481 9.396 9.430 489,349 -0.05(-0.54%)
Jan 29, 2020 9.367 9.527 9.344 9.481 1,230,372 +0.13(+1.34%)
Jan 28, 2020 9.105 9.367 9.105 9.356 1,031,258 +0.30(+3.28%)
Jan 27, 2020 8.967 9.116 8.967 9.059 527,777 +0.02(+0.25%)
Jan 24, 2020 9.167 9.196 9.013 9.036 768,942 -0.13(-1.37%)
Jan 23, 2020 9.122 9.196 9.082 9.162 703,538 +0.04(+0.44%)
Jan 22, 2020 9.076 9.167 9.076 9.122 715,986 +0.05(+0.57%)
Jan 21, 2020 9.087 9.133 9.065 9.070 774,839 -0.06(-0.69%)
Jan 17, 2020 9.116 9.133 9.053 9.133 629,755 +0.02(+0.25%)
Jan 16, 2020 8.996 9.113 8.985 9.110 652,398 +0.13(+1.40%)
Jan 15, 2020 8.910 8.985 8.910 8.985 425,703 +0.06(+0.64%)
Jan 14, 2020 8.905 8.945 8.887 8.927 515,515 +0.02(+0.26%)
Jan 13, 2020 8.819 8.905 8.796 8.905 546,129 +0.11(+1.30%)
Jan 10, 2020 8.745 8.796 8.728 8.790 404,955 +0.06(+0.65%)
Jan 09, 2020 8.728 8.750 8.693 8.733 480,680 +0.03(+0.33%)
Jan 08, 2020 8.688 8.745 8.670 8.705 400,237 +0.02(+0.26%)
Jan 07, 2020 8.705 8.728 8.665 8.682 560,639 -0.03(-0.39%)
Jan 06, 2020 8.739 8.779 8.710 8.716 929,693 -0.05(-0.59%)
Jan 03, 2020 8.802 8.847 8.745 8.768 554,647 -0.05(-0.58%)
Jan 02, 2020 8.836 8.836 8.722 8.819 2,179,733 +0.01(+0.13%)
Dec 31, 2019 8.762 8.839 8.762 8.807 878,191 +0.04(+0.46%)
Dec 30, 2019 8.796 8.825 8.745 8.768 668,890 -0.01(-0.07%)
Dec 27, 2019 8.762 8.784 8.723 8.773 776,212 +0.01(+0.13%)
Dec 26, 2019 8.740 8.779 8.729 8.762 659,107 +0.02(+0.25%)
Dec 24, 2019 8.673 8.768 8.651 8.740 543,223 +0.08(+0.96%)
Dec 23, 2019 8.673 8.684 8.617 8.656 794,842 +0.03(+0.39%)
Dec 20, 2019 8.662 8.681 8.601 8.623 2,811,862 +0.01(+0.06%)
Dec 19, 2019 8.634 8.673 8.592 8.617 774,730 -0.03(-0.39%)
Dec 18, 2019 8.645 8.656 8.573 8.651 663,646 +0.03(+0.39%)
Dec 17, 2019 8.534 8.654 8.523 8.617 618,949 +0.07(+0.85%)
Dec 16, 2019 8.484 8.656 8.478 8.545 1,022,594 +0.07(+0.79%)
Dec 13, 2019 8.450 8.545 8.395 8.478 1,430,092 +0.00(+0.00%)
Dec 12, 2019 8.411 8.584 8.411 8.478 759,008 +0.04(+0.46%)
Dec 11, 2019 8.567 8.573 8.350 8.439 1,288,788 -0.13(-1.56%)
Dec 10, 2019 8.562 8.595 8.439 8.573 1,011,444 +0.02(+0.20%)
Dec 09, 2019 8.623 8.659 8.539 8.556 3,455,048 -0.14(-1.60%)
Dec 06, 2019 8.584 8.695 8.406 8.695 13,135,797 +0.07(+0.84%)
Dec 05, 2019 8.612 8.667 8.539 8.623 6,613,343 -0.23(-2.58%)
Dec 04, 2019 9.035 9.102 8.812 8.851 2,192,140 -0.19(-2.09%)
Dec 03, 2019 9.274 9.408 8.996 9.040 3,860,583 +0.29(+3.31%)
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.