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 (%)
Apr 30, 2019 8.039 8.039 7.939 7.992 331,115 -0.04(-0.53%)
Apr 29, 2019 7.965 8.034 7.942 8.034 199,737 +0.10(+1.27%)
Apr 26, 2019 7.860 7.963 7.860 7.934 158,817 +0.11(+1.35%)
Apr 25, 2019 7.912 7.914 7.772 7.828 228,893 -0.09(-1.14%)
Apr 24, 2019 7.891 7.971 7.870 7.918 200,669 +0.06(+0.81%)
Apr 23, 2019 7.801 7.912 7.801 7.854 287,300 +0.04(+0.47%)
Apr 22, 2019 7.701 7.823 7.701 7.817 281,814 +0.08(+1.03%)
Apr 18, 2019 7.801 7.801 7.711 7.738 190,581 -0.05(-0.61%)
Apr 17, 2019 7.875 7.875 7.738 7.786 242,022 -0.06(-0.81%)
Apr 16, 2019 7.637 7.875 7.637 7.849 349,549 +0.21(+2.77%)
Apr 15, 2019 7.643 7.659 7.616 7.637 185,288 +0.01(+0.14%)
Apr 12, 2019 7.653 7.669 7.600 7.627 160,330 +0.01(+0.07%)
Apr 11, 2019 7.680 7.680 7.616 7.622 231,003 -0.04(-0.55%)
Apr 10, 2019 7.606 7.669 7.590 7.664 270,831 +0.05(+0.69%)
Apr 09, 2019 7.659 7.674 7.590 7.611 228,233 -0.05(-0.62%)
Apr 08, 2019 7.590 7.685 7.587 7.659 450,281 +0.02(+0.21%)
Apr 05, 2019 7.659 7.685 7.590 7.643 289,652 -0.02(-0.21%)
Apr 04, 2019 7.664 7.685 7.606 7.659 236,203 +0.03(+0.35%)
Apr 03, 2019 7.616 7.674 7.569 7.632 221,482 +0.04(+0.49%)
Apr 02, 2019 7.680 7.680 7.563 7.595 566,114 -0.10(-1.31%)
Apr 01, 2019 7.749 7.812 7.659 7.696 408,885 -0.06(-0.82%)
Mar 29, 2019 7.801 7.801 7.579 7.759 1,005,844 -0.03(-0.34%)
Mar 28, 2019 7.897 7.955 7.669 7.786 2,829,381 -0.16(-2.00%)
Mar 27, 2019 8.002 8.039 7.875 7.944 685,605 -0.06(-0.73%)
Mar 26, 2019 7.941 8.044 7.915 8.002 745,106 +0.09(+1.11%)
Mar 25, 2019 7.760 7.971 7.740 7.915 688,728 +0.22(+2.81%)
Mar 22, 2019 7.657 7.719 7.608 7.698 451,205 +0.05(+0.67%)
Mar 21, 2019 7.611 7.755 7.606 7.647 505,457 +0.04(+0.47%)
Mar 20, 2019 7.642 7.698 7.575 7.611 726,056 -0.02(-0.27%)
Mar 19, 2019 7.693 7.693 7.626 7.631 242,568 -0.05(-0.67%)
Mar 18, 2019 7.621 7.785 7.608 7.683 299,977 +0.08(+1.02%)
Mar 15, 2019 7.673 7.709 7.575 7.606 512,142 -0.04(-0.47%)
Mar 14, 2019 7.693 7.771 7.621 7.642 440,011 -0.11(-1.46%)
Mar 13, 2019 7.930 7.982 7.425 7.755 1,078,234 -0.29(-3.65%)
Mar 12, 2019 8.147 8.147 8.018 8.049 180,585 -0.03(-0.32%)
Mar 11, 2019 8.033 8.121 8.023 8.075 252,607 +0.08(+1.03%)
Mar 08, 2019 7.941 8.049 7.935 7.992 142,445 -0.01(-0.06%)
Mar 07, 2019 8.013 8.054 7.966 7.997 217,034 -0.03(-0.39%)
Mar 06, 2019 8.157 8.193 8.008 8.028 270,364 -0.11(-1.39%)
Mar 05, 2019 8.291 8.296 8.116 8.142 212,243 -0.13(-1.62%)
Mar 04, 2019 8.281 8.312 8.229 8.275 301,059 -0.01(-0.12%)
Mar 01, 2019 8.337 8.363 8.245 8.286 313,418 -0.03(-0.31%)
Feb 28, 2019 8.142 8.327 8.142 8.312 507,966 +0.11(+1.32%)
Feb 27, 2019 8.167 8.209 8.049 8.203 293,489 +0.03(+0.38%)
Feb 26, 2019 8.157 8.196 8.142 8.172 200,801 +0.02(+0.19%)
Feb 25, 2019 8.229 8.255 8.157 8.157 314,132 -0.09(-1.06%)
Feb 22, 2019 8.265 8.296 8.214 8.245 1,367,978 -0.02(-0.25%)
Feb 21, 2019 8.111 8.275 8.085 8.265 274,069 +0.13(+1.65%)
Feb 20, 2019 8.296 8.301 8.080 8.131 592,005 -0.19(-2.29%)
Feb 19, 2019 8.342 8.363 8.286 8.322 222,497 -0.03(-0.31%)
Feb 15, 2019 8.348 8.358 8.296 8.348 227,446 +0.03(+0.37%)
Feb 14, 2019 8.348 8.373 8.281 8.317 419,186 -0.05(-0.55%)
Feb 13, 2019 8.353 8.404 8.312 8.363 305,717 +0.05(+0.56%)
Feb 12, 2019 8.327 8.373 8.260 8.317 224,574 +0.02(+0.19%)
Feb 11, 2019 8.193 8.312 8.162 8.301 344,942 +0.13(+1.58%)
Feb 08, 2019 8.075 8.172 8.069 8.172 271,499 +0.09(+1.08%)
Feb 07, 2019 8.126 8.142 8.059 8.085 203,374 -0.06(-0.70%)
Feb 06, 2019 8.172 8.189 8.090 8.142 165,987 -0.04(-0.44%)
Feb 05, 2019 8.183 8.188 8.116 8.178 153,274 +0.01(+0.13%)
Feb 04, 2019 8.214 8.214 8.116 8.167 254,245 +0.04(+0.44%)
Feb 01, 2019 8.105 8.147 8.075 8.131 197,366 +0.07(+0.90%)
Jan 31, 2019 7.971 8.224 7.971 8.059 309,051 +0.14(+1.82%)
Jan 30, 2019 7.868 7.920 7.863 7.915 170,291 +0.05(+0.59%)
Jan 29, 2019 7.853 7.899 7.817 7.868 184,802 +0.03(+0.39%)
Jan 28, 2019 7.848 7.884 7.771 7.838 282,747 -0.01(-0.13%)
Jan 25, 2019 7.729 7.868 7.719 7.848 256,168 +0.14(+1.87%)
Jan 24, 2019 7.704 7.704 7.626 7.704 189,554 +0.05(+0.67%)
Jan 23, 2019 7.678 7.683 7.616 7.652 131,882 +0.03(+0.41%)
Jan 22, 2019 7.611 7.662 7.564 7.621 228,133 +0.02(+0.20%)
Jan 18, 2019 7.698 7.755 7.559 7.606 286,442 -0.06(-0.74%)
Jan 17, 2019 7.647 7.693 7.611 7.662 652,588 +0.02(+0.20%)
Jan 16, 2019 7.539 7.662 7.508 7.647 245,207 +0.14(+1.85%)
Jan 15, 2019 7.662 7.771 7.482 7.508 284,081 +0.00(+0.00%)
Jan 14, 2019 7.503 7.575 7.466 7.508 146,390 +0.01(+0.14%)
Jan 11, 2019 7.492 7.533 7.451 7.497 140,698 +0.04(+0.48%)
Jan 10, 2019 7.461 7.482 7.425 7.461 105,970 -0.02(-0.28%)
Jan 09, 2019 7.559 7.559 7.394 7.482 149,536 +0.05(+0.62%)
Jan 08, 2019 7.389 7.497 7.333 7.436 196,102 +0.13(+1.76%)
Jan 07, 2019 7.199 7.312 7.162 7.307 247,639 +0.11(+1.50%)
Jan 04, 2019 7.152 7.240 7.116 7.199 183,975 +0.10(+1.45%)
Jan 03, 2019 7.075 7.147 7.018 7.095 104,091 -0.01(-0.14%)
Jan 02, 2019 7.126 7.147 6.992 7.106 92,767 -0.02(-0.29%)
Dec 31, 2018 7.157 7.157 6.925 7.126 184,169 -0.02(-0.29%)
Dec 28, 2018 7.132 7.204 7.067 7.147 119,351 +0.06(+0.80%)
Dec 27, 2018 7.015 7.100 6.890 7.090 190,987 -0.02(-0.28%)
Dec 26, 2018 6.835 7.120 6.800 7.110 145,204 +0.30(+4.41%)
Dec 24, 2018 6.995 6.995 6.795 6.810 130,209 -0.19(-2.72%)
Dec 21, 2018 7.005 7.135 6.925 7.000 338,705 -0.05(-0.64%)
Dec 20, 2018 7.281 7.281 6.990 7.045 247,175 -0.25(-3.43%)
Dec 19, 2018 7.301 7.426 7.236 7.296 229,826 -0.03(-0.34%)
Dec 18, 2018 7.531 7.541 7.261 7.321 144,942 +0.05(+0.62%)
Dec 17, 2018 7.591 7.591 7.261 7.276 144,564 -0.25(-3.26%)
Dec 14, 2018 7.601 7.686 7.511 7.521 151,179 -0.12(-1.51%)
Dec 13, 2018 7.631 7.646 7.546 7.636 149,863 +0.06(+0.79%)
Dec 12, 2018 7.651 7.651 7.491 7.576 315,984 -0.04(-0.53%)
Dec 11, 2018 7.636 7.716 7.576 7.616 239,096 +0.03(+0.40%)
Dec 10, 2018 7.571 7.621 7.441 7.586 258,027 +0.02(+0.26%)
Dec 07, 2018 7.466 7.586 7.461 7.566 372,256 +0.10(+1.34%)
Dec 06, 2018 7.451 7.476 7.326 7.466 205,340 -0.03(-0.33%)
Dec 04, 2018 7.566 7.601 7.426 7.491 241,846 -0.10(-1.25%)
Dec 03, 2018 7.511 7.591 7.421 7.586 619,114 +0.13(+1.68%)
Nov 30, 2018 7.436 7.506 7.386 7.461 164,959 +0.02(+0.20%)
Nov 29, 2018 7.451 7.466 7.391 7.446 513,364 +0.00(+0.07%)
Nov 28, 2018 7.456 7.506 7.416 7.441 489,064 +0.03(+0.41%)
Nov 27, 2018 7.416 7.441 7.366 7.411 167,803 +0.03(+0.41%)
Nov 26, 2018 7.456 7.471 7.351 7.381 161,815 -0.01(-0.14%)
Nov 23, 2018 7.321 7.391 7.296 7.391 60,711 +0.10(+1.30%)
Nov 21, 2018 7.296 7.296 7.296 0 +0.07(+0.90%)
Nov 20, 2018 7.150 7.251 7.050 7.231 108,333 +0.05(+0.70%)
Nov 19, 2018 7.150 7.271 7.145 7.180 203,792 -0.04(-0.49%)
Nov 16, 2018 7.326 7.351 7.211 7.216 128,612 -0.10(-1.30%)
Nov 15, 2018 7.311 7.336 7.180 7.311 303,335 -0.00(-0.07%)
Nov 14, 2018 7.446 7.531 7.227 7.316 202,865 -0.08(-1.08%)
Nov 13, 2018 7.441 7.631 7.346 7.396 194,256 -0.02(-0.20%)
Nov 12, 2018 7.531 7.631 7.386 7.411 241,145 -0.06(-0.74%)
Nov 09, 2018 7.486 7.611 7.261 7.466 324,725 +0.18(+2.40%)
Nov 08, 2018 7.436 7.451 6.970 7.291 440,896 -0.19(-2.54%)
Nov 07, 2018 7.576 7.576 7.271 7.481 214,462 -0.03(-0.40%)
Nov 06, 2018 7.546 7.563 7.461 7.511 32,939 +0.00(+0.00%)
Nov 05, 2018 7.696 7.696 7.486 7.511 60,018 -0.07(-0.86%)
Nov 02, 2018 7.631 7.631 7.496 7.576 54,919 -0.01(-0.13%)
Nov 01, 2018 7.686 7.806 7.551 7.586 71,309 -0.09(-1.11%)
Oct 31, 2018 7.816 7.827 7.626 7.671 100,449 -0.09(-1.16%)
Oct 30, 2018 7.661 7.781 7.621 7.761 36,908 +0.13(+1.71%)
Oct 29, 2018 7.636 7.721 7.536 7.631 72,010 -0.04(-0.46%)
Oct 26, 2018 7.736 7.811 7.626 7.666 54,720 -0.15(-1.92%)
Oct 25, 2018 7.691 7.851 7.646 7.816 90,913 +0.15(+1.96%)
Oct 24, 2018 7.691 7.761 7.646 7.666 55,570 -0.06(-0.71%)
Oct 23, 2018 7.726 7.754 7.596 7.721 56,673 -0.08(-0.96%)
Oct 22, 2018 7.711 7.821 7.706 7.796 63,016 +0.09(+1.17%)
Oct 19, 2018 7.721 7.811 7.666 7.706 82,279 -0.05(-0.65%)
Oct 18, 2018 7.912 7.917 7.721 7.756 56,164 -0.14(-1.78%)
Oct 17, 2018 7.851 7.912 7.696 7.897 112,737 +0.01(+0.13%)
Oct 16, 2018 7.781 7.886 7.691 7.886 69,692 +0.11(+1.35%)
Oct 15, 2018 7.726 7.811 7.636 7.781 71,413 +0.10(+1.24%)
Oct 12, 2018 7.891 7.891 7.621 7.686 127,813 -0.11(-1.35%)
Oct 11, 2018 7.907 7.937 7.721 7.791 134,208 -0.12(-1.46%)
Oct 10, 2018 8.007 8.077 7.886 7.907 121,963 -0.12(-1.44%)
Oct 09, 2018 8.072 8.087 7.972 8.022 96,557 +0.02(+0.19%)
Oct 08, 2018 7.982 8.012 7.937 8.007 116,260 +0.01(+0.13%)
Oct 05, 2018 8.142 8.157 7.942 7.997 70,896 -0.06(-0.75%)
Oct 04, 2018 8.087 8.122 8.012 8.057 114,746 -0.10(-1.23%)
Oct 03, 2018 8.217 8.237 8.122 8.157 98,849 -0.04(-0.43%)
Oct 02, 2018 8.588 8.588 8.187 8.192 130,341 -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.