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

Ready Capital Corp (NY: RC )

8.280 -0.220 (-2.59%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2020 4.725 4.737 3.984 4.020 1,825,122 -0.68(-14.49%)
Apr 29, 2020 4.357 4.803 4.327 4.701 1,664,181 +0.57(+13.70%)
Apr 28, 2020 3.797 4.153 3.778 4.134 1,195,213 +0.48(+13.20%)
Apr 27, 2020 3.616 3.773 3.544 3.652 562,663 +0.08(+2.36%)
Apr 24, 2020 3.628 3.634 3.393 3.568 534,439 -0.05(-1.50%)
Apr 23, 2020 3.622 3.815 3.556 3.622 454,552 +0.00(+0.00%)
Apr 22, 2020 3.797 3.833 3.471 3.622 675,959 -0.12(-3.22%)
Apr 21, 2020 3.496 3.839 3.471 3.743 681,665 +0.05(+1.47%)
Apr 20, 2020 3.875 3.905 3.556 3.688 762,994 -0.42(-10.26%)
Apr 17, 2020 3.634 4.279 3.634 4.110 1,181,707 +0.66(+19.23%)
Apr 16, 2020 3.791 3.862 3.402 3.447 1,132,225 -0.38(-9.92%)
Apr 15, 2020 3.767 3.930 3.658 3.827 1,229,840 -0.11(-2.91%)
Apr 14, 2020 4.153 4.273 3.743 3.942 1,315,709 -0.05(-1.21%)
Apr 13, 2020 4.104 4.171 3.640 3.990 1,136,239 -0.04(-0.90%)
Apr 09, 2020 3.556 4.490 3.556 4.026 1,768,579 +0.77(+23.47%)
Apr 08, 2020 3.025 3.616 3.025 3.261 968,177 +0.37(+12.71%)
Apr 07, 2020 2.917 3.216 2.887 2.893 1,084,038 +0.07(+2.35%)
Apr 06, 2020 2.634 3.212 2.634 2.827 897,037 +0.29(+11.40%)
Apr 03, 2020 2.863 2.983 2.363 2.537 986,083 -0.45(-14.95%)
Apr 02, 2020 3.339 3.465 2.959 2.983 726,332 -0.39(-11.61%)
Apr 01, 2020 4.014 4.032 3.318 3.375 782,336 -0.98(-22.44%)
Mar 31, 2020 4.038 4.369 3.984 4.351 1,195,706 +0.28(+6.80%)
Mar 30, 2020 4.327 4.351 3.791 4.074 1,098,244 -0.30(-6.76%)
Mar 27, 2020 4.472 4.635 4.015 4.369 1,633,477 -0.14(-3.16%)
Mar 26, 2020 3.079 4.661 3.023 4.512 2,221,744 +1.71(+61.22%)
Mar 25, 2020 2.507 3.044 2.319 2.799 1,704,974 +0.52(+22.81%)
Mar 24, 2020 2.884 3.084 2.239 2.279 1,667,598 -0.41(-15.29%)
Mar 23, 2020 3.741 3.741 2.599 2.690 1,121,775 -0.81(-23.04%)
Mar 20, 2020 3.416 4.175 3.284 3.496 2,413,274 +0.23(+6.99%)
Mar 19, 2020 3.347 3.958 3.090 3.267 1,762,294 -0.08(-2.39%)
Mar 18, 2020 4.227 4.227 3.004 3.347 1,759,045 -0.86(-20.38%)
Mar 17, 2020 4.906 5.009 4.204 4.204 1,380,608 -0.55(-11.64%)
Mar 16, 2020 5.455 5.723 4.758 4.758 1,254,521 -1.38(-22.44%)
Mar 13, 2020 6.209 6.209 5.449 6.134 1,073,578 +0.21(+3.57%)
Mar 12, 2020 7.100 7.100 5.846 5.923 1,159,298 -0.74(-11.14%)
Mar 11, 2020 7.128 7.180 6.557 6.666 634,079 -0.62(-8.54%)
Mar 10, 2020 7.494 7.522 6.983 7.288 634,277 -0.03(-0.39%)
Mar 09, 2020 7.934 8.510 7.300 7.317 847,893 -0.94(-11.35%)
Mar 06, 2020 8.293 8.305 8.054 8.253 628,354 -0.23(-2.76%)
Mar 05, 2020 8.499 8.545 8.362 8.488 622,694 -0.17(-1.98%)
Mar 04, 2020 8.522 8.682 8.431 8.659 559,895 +0.22(+2.64%)
Mar 03, 2020 8.613 8.670 8.299 8.436 538,623 -0.14(-1.60%)
Mar 02, 2020 8.333 8.590 8.253 8.573 882,837 +0.29(+3.52%)
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%)
Dec 02, 2019 8.840 8.857 8.729 8.751 117,276 -0.03(-0.32%)
Nov 29, 2019 8.706 8.779 8.684 8.779 77,962 +0.05(+0.57%)
Nov 27, 2019 8.651 8.751 8.645 8.729 101,854 +0.08(+0.97%)
Nov 26, 2019 8.706 8.757 8.629 8.645 148,612 -0.08(-0.89%)
Nov 25, 2019 8.584 8.757 8.567 8.723 148,301 +0.13(+1.49%)
Nov 22, 2019 8.656 8.656 8.556 8.595 117,842 -0.06(-0.64%)
Nov 21, 2019 8.706 8.706 8.640 8.651 71,835 -0.06(-0.64%)
Nov 20, 2019 8.629 8.768 8.629 8.706 198,071 +0.03(+0.32%)
Nov 19, 2019 8.706 8.740 8.629 8.679 150,137 -0.02(-0.26%)
Nov 18, 2019 8.712 8.757 8.617 8.701 104,920 -0.04(-0.51%)
Nov 15, 2019 8.796 8.812 8.717 8.745 141,554 -0.01(-0.13%)
Nov 14, 2019 8.823 8.990 8.745 8.757 222,362 -0.06(-0.69%)
Nov 13, 2019 8.812 8.848 8.779 8.818 115,819 -0.01(-0.13%)
Nov 12, 2019 8.823 8.873 8.790 8.829 151,842 +0.01(+0.06%)
Nov 11, 2019 8.784 8.901 8.784 8.823 151,157 -0.01(-0.06%)
Nov 08, 2019 8.846 8.880 8.740 8.829 274,306 -0.14(-1.61%)
Nov 07, 2019 9.068 9.068 8.909 8.974 276,337 +0.13(+1.45%)
Nov 06, 2019 8.807 8.890 8.773 8.846 147,651 +0.03(+0.32%)
Nov 05, 2019 8.851 8.861 8.801 8.818 117,152 -0.03(-0.38%)
Nov 04, 2019 8.946 8.979 8.796 8.851 249,368 -0.07(-0.81%)
Nov 01, 2019 8.873 9.052 8.834 8.924 257,779 +0.11(+1.26%)
Oct 31, 2019 9.124 9.124 8.807 8.812 683,615 -0.24(-2.70%)
Oct 30, 2019 9.091 9.091 9.007 9.057 165,632 -0.01(-0.06%)
Oct 29, 2019 9.001 9.074 8.990 9.063 178,460 +0.06(+0.68%)
Oct 28, 2019 9.029 9.040 8.990 9.001 163,619 -0.02(-0.25%)
Oct 25, 2019 9.118 9.118 9.013 9.024 118,021 -0.06(-0.67%)
Oct 24, 2019 9.180 9.185 9.074 9.085 155,154 -0.06(-0.61%)
Oct 23, 2019 9.063 9.213 9.035 9.141 331,057 +0.11(+1.17%)
Oct 22, 2019 9.135 9.135 9.018 9.035 118,862 -0.04(-0.49%)
Oct 21, 2019 9.035 9.118 9.024 9.079 176,946 +0.08(+0.87%)
Oct 18, 2019 8.912 9.018 8.896 9.001 159,338 +0.06(+0.68%)
Oct 17, 2019 8.840 8.940 8.840 8.940 144,611 +0.12(+1.39%)
Oct 16, 2019 8.812 8.834 8.796 8.818 179,479 +0.01(+0.13%)
Oct 15, 2019 8.784 8.868 8.757 8.807 117,500 +0.03(+0.38%)
Oct 14, 2019 8.801 8.801 8.734 8.773 137,920 -0.03(-0.32%)
Oct 11, 2019 8.768 8.857 8.762 8.801 172,631 +0.10(+1.15%)
Oct 10, 2019 8.706 8.762 8.701 8.701 164,869 +0.03(+0.39%)
Oct 09, 2019 8.712 8.723 8.662 8.667 113,275 +0.02(+0.19%)
Oct 08, 2019 8.684 8.706 8.634 8.651 157,250 -0.06(-0.64%)
Oct 07, 2019 8.734 8.768 8.667 8.706 204,662 -0.03(-0.32%)
Oct 04, 2019 8.712 8.740 8.662 8.734 219,876 +0.03(+0.32%)
Oct 03, 2019 8.712 8.768 8.640 8.706 144,324 +0.00(+0.00%)
Oct 02, 2019 8.723 8.734 8.606 8.706 257,535 -0.08(-0.89%)
Oct 01, 2019 8.857 8.912 8.751 8.784 163,029 -0.08(-0.88%)
Sep 30, 2019 8.862 8.901 8.790 8.862 274,877 +0.00(+0.00%)
Sep 27, 2019 8.918 8.924 8.807 8.862 228,139 -0.03(-0.31%)
Sep 26, 2019 8.972 8.984 8.852 8.890 335,230 -0.08(-0.91%)
Sep 25, 2019 8.820 8.982 8.803 8.972 354,232 +0.15(+1.66%)
Sep 24, 2019 8.879 8.897 8.809 8.825 278,641 -0.04(-0.43%)
Sep 23, 2019 8.792 8.896 8.792 8.863 197,140 +0.00(+0.00%)
Sep 20, 2019 8.885 8.920 8.689 8.863 2,571,284 -0.03(-0.37%)
Sep 19, 2019 8.885 8.988 8.830 8.896 387,233 +0.04(+0.43%)
Sep 18, 2019 8.890 8.936 8.792 8.858 434,400 -0.02(-0.24%)
Sep 17, 2019 8.678 8.944 8.624 8.879 744,085 +0.25(+2.89%)
Sep 16, 2019 8.282 8.798 8.282 8.629 1,051,829 +0.35(+4.20%)
Sep 13, 2019 8.238 8.320 8.230 8.282 260,185 +0.07(+0.79%)
Sep 12, 2019 8.260 8.260 8.190 8.217 249,937 -0.03(-0.40%)
Sep 11, 2019 8.228 8.255 8.195 8.249 259,406 +0.02(+0.26%)
Sep 10, 2019 8.179 8.293 8.157 8.228 208,230 +0.04(+0.46%)
Sep 09, 2019 8.081 8.200 8.076 8.190 194,345 +0.14(+1.75%)
Sep 06, 2019 7.978 8.108 7.967 8.048 140,496 +0.08(+1.02%)
Sep 05, 2019 7.989 8.034 7.940 7.967 241,161 +0.02(+0.27%)
Sep 04, 2019 7.945 8.005 7.940 7.945 179,581 +0.04(+0.55%)
Sep 03, 2019 7.951 7.951 7.842 7.902 247,242 -0.07(-0.89%)
Aug 30, 2019 8.005 8.016 7.961 7.972 165,170 -0.02(-0.20%)
Aug 29, 2019 7.994 8.021 7.929 7.989 221,102 +0.05(+0.62%)
Aug 28, 2019 7.934 7.999 7.920 7.940 132,998 +0.00(+0.00%)
Aug 27, 2019 8.146 8.146 7.940 7.940 188,554 -0.15(-1.88%)
Aug 26, 2019 7.983 8.124 7.983 8.092 176,386 +0.14(+1.78%)
Aug 23, 2019 8.119 8.152 7.940 7.951 210,652 -0.17(-2.14%)
Aug 22, 2019 8.162 8.171 8.086 8.124 122,215 -0.04(-0.47%)
Aug 21, 2019 8.157 8.200 8.119 8.162 130,992 +0.04(+0.54%)
Aug 20, 2019 8.141 8.168 8.103 8.119 125,430 +0.01(+0.13%)
Aug 19, 2019 8.048 8.173 8.005 8.108 152,881 +0.11(+1.43%)
Aug 16, 2019 7.880 8.048 7.869 7.994 354,094 +0.15(+1.87%)
Aug 15, 2019 7.853 7.918 7.820 7.847 165,363 +0.02(+0.28%)
Aug 14, 2019 7.956 7.956 7.793 7.826 283,450 -0.18(-2.31%)
Aug 13, 2019 8.021 8.068 7.983 8.010 150,049 -0.04(-0.47%)
Aug 12, 2019 8.124 8.152 8.021 8.048 186,539 -0.11(-1.40%)
Aug 09, 2019 8.146 8.200 8.081 8.162 288,910 -0.03(-0.33%)
Aug 08, 2019 8.168 8.228 8.076 8.190 363,887 +0.08(+0.94%)
Aug 07, 2019 8.059 8.162 8.038 8.114 224,735 +0.04(+0.47%)
Aug 06, 2019 8.081 8.119 7.994 8.076 198,749 -0.02(-0.20%)
Aug 05, 2019 8.152 8.152 8.016 8.092 344,757 -0.08(-1.00%)
Aug 02, 2019 8.228 8.255 8.124 8.173 186,714 -0.09(-1.05%)
Aug 01, 2019 8.336 8.380 8.228 8.260 335,200 -0.09(-1.04%)
Jul 31, 2019 8.293 8.374 8.233 8.347 447,256 +0.07(+0.85%)
Jul 30, 2019 8.173 8.298 8.173 8.276 244,846 +0.06(+0.73%)
Jul 29, 2019 8.217 8.228 8.184 8.217 188,511 +0.01(+0.07%)
Jul 26, 2019 8.190 8.230 8.152 8.211 175,113 +0.04(+0.53%)
Jul 25, 2019 8.228 8.266 8.130 8.168 125,649 -0.06(-0.73%)
Jul 24, 2019 8.217 8.266 8.168 8.228 237,460 +0.01(+0.13%)
Jul 23, 2019 8.152 8.222 8.108 8.217 236,337 +0.07(+0.87%)
Jul 22, 2019 8.184 8.206 8.124 8.146 284,603 +0.00(+0.00%)
Jul 19, 2019 8.200 8.200 8.124 8.146 200,524 -0.09(-1.06%)
Jul 18, 2019 8.211 8.255 8.173 8.233 152,932 -0.01(-0.07%)
Jul 17, 2019 8.228 8.309 8.195 8.238 289,588 +0.02(+0.20%)
Jul 16, 2019 8.179 8.233 8.157 8.222 313,126 +0.03(+0.33%)
Jul 15, 2019 8.206 8.217 8.160 8.195 220,560 -0.01(-0.13%)
Jul 12, 2019 8.157 8.238 8.146 8.206 460,157 +0.06(+0.73%)
Jul 11, 2019 8.103 8.162 8.092 8.146 214,069 +0.03(+0.33%)
Jul 10, 2019 8.114 8.195 8.097 8.119 178,049 +0.01(+0.07%)
Jul 09, 2019 8.092 8.146 8.065 8.114 200,003 +0.00(+0.00%)
Jul 08, 2019 8.114 8.141 8.097 8.114 223,184 -0.02(-0.27%)
Jul 05, 2019 8.032 8.135 8.032 8.135 197,578 +0.08(+1.01%)
Jul 03, 2019 7.994 8.070 7.978 8.054 375,270 +0.06(+0.75%)
Jul 02, 2019 8.092 8.135 7.972 7.994 260,566 -0.09(-1.08%)
Jul 01, 2019 8.119 8.124 8.038 8.081 293,202 -0.01(-0.13%)
Jun 28, 2019 8.010 8.114 7.978 8.092 1,115,868 +0.08(+0.95%)
Jun 27, 2019 8.021 8.086 7.978 8.016 315,523 +0.03(+0.41%)
Jun 26, 2019 7.999 8.036 7.967 7.983 379,416 -0.01(-0.13%)
Jun 25, 2019 7.988 8.062 7.971 7.994 243,672 +0.01(+0.07%)
Jun 24, 2019 8.004 8.068 7.951 7.988 257,190 +0.03(+0.40%)
Jun 21, 2019 8.036 8.062 7.951 7.957 419,339 -0.11(-1.31%)
Jun 20, 2019 8.062 8.126 8.047 8.062 222,796 +0.03(+0.33%)
Jun 19, 2019 8.105 8.121 7.994 8.036 506,730 -0.07(-0.85%)
Jun 18, 2019 8.163 8.176 8.068 8.105 355,000 -0.01(-0.13%)
Jun 17, 2019 8.094 8.158 8.041 8.115 639,357 +0.05(+0.66%)
Jun 14, 2019 8.015 8.126 7.983 8.062 515,804 +0.05(+0.59%)
Jun 13, 2019 7.877 8.036 7.876 8.015 544,441 +0.15(+1.95%)
Jun 12, 2019 7.835 7.877 7.788 7.862 321,877 +0.03(+0.34%)
Jun 11, 2019 7.877 7.901 7.777 7.835 213,469 +0.02(+0.20%)
Jun 10, 2019 7.772 7.846 7.745 7.819 364,908 +0.07(+0.96%)
Jun 07, 2019 7.803 7.855 7.714 7.745 188,390 -0.06(-0.75%)
Jun 06, 2019 7.798 7.846 7.703 7.803 231,217 -0.03(-0.34%)
Jun 05, 2019 7.904 7.930 7.745 7.830 244,656 -0.05(-0.60%)
Jun 04, 2019 7.798 7.883 7.756 7.877 237,523 +0.11(+1.43%)
Jun 03, 2019 7.677 7.801 7.655 7.766 337,956 +0.06(+0.82%)
May 31, 2019 7.650 7.846 7.587 7.703 1,252,154 +0.02(+0.21%)
May 30, 2019 7.798 7.814 7.645 7.687 460,548 -0.10(-1.22%)
May 29, 2019 7.793 7.803 7.740 7.782 240,986 -0.02(-0.20%)
May 28, 2019 7.777 7.803 7.724 7.798 385,005 +0.04(+0.55%)
May 24, 2019 7.724 7.817 7.698 7.756 254,781 +0.05(+0.69%)
May 23, 2019 7.671 7.735 7.608 7.703 221,797 -0.02(-0.27%)
May 22, 2019 7.782 7.825 7.671 7.724 217,583 -0.07(-0.95%)
May 21, 2019 7.719 7.803 7.666 7.798 1,000,626 +0.12(+1.51%)
May 20, 2019 7.745 7.745 7.682 7.682 349,744 -0.04(-0.55%)
May 17, 2019 7.729 7.766 7.708 7.724 276,911 -0.05(-0.68%)
May 16, 2019 7.788 7.851 7.740 7.777 322,295 -0.01(-0.07%)
May 15, 2019 7.766 7.814 7.719 7.782 268,955 -0.02(-0.27%)
May 14, 2019 7.735 7.819 7.724 7.803 202,154 +0.06(+0.75%)
May 13, 2019 7.766 7.782 7.688 7.745 282,595 -0.08(-1.01%)
May 10, 2019 7.809 7.825 7.724 7.825 283,720 -0.03(-0.34%)
May 09, 2019 7.719 7.925 7.671 7.851 282,697 -0.21(-2.62%)
May 08, 2019 8.036 8.089 8.022 8.062 208,697 +0.03(+0.39%)
May 07, 2019 7.994 8.084 7.978 8.031 219,465 +0.01(+0.07%)
May 06, 2019 8.020 8.105 7.999 8.025 186,920 -0.06(-0.72%)
May 03, 2019 8.010 8.086 8.010 8.084 197,091 +0.11(+1.39%)
May 02, 2019 7.967 8.062 7.930 7.973 97,857 +0.01(+0.07%)
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.