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

Ready Capital Corp (NY: RC )

8.370 -0.290 (-3.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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%)
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.