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, 2019 8.036 8.036 7.936 7.988 331,253 -0.04(-0.53%)
Apr 29, 2019 7.962 8.031 7.938 8.031 199,820 +0.10(+1.27%)
Apr 26, 2019 7.856 7.959 7.856 7.930 158,883 +0.11(+1.35%)
Apr 25, 2019 7.909 7.911 7.768 7.825 228,989 -0.09(-1.14%)
Apr 24, 2019 7.888 7.967 7.867 7.914 200,753 +0.06(+0.81%)
Apr 23, 2019 7.798 7.909 7.798 7.851 287,420 +0.04(+0.47%)
Apr 22, 2019 7.698 7.819 7.698 7.814 281,931 +0.08(+1.03%)
Apr 18, 2019 7.798 7.798 7.708 7.735 190,660 -0.05(-0.61%)
Apr 17, 2019 7.872 7.872 7.735 7.782 242,123 -0.06(-0.81%)
Apr 16, 2019 7.634 7.872 7.634 7.846 349,695 +0.21(+2.77%)
Apr 15, 2019 7.640 7.655 7.613 7.634 185,366 +0.01(+0.14%)
Apr 12, 2019 7.650 7.665 7.597 7.624 160,396 +0.01(+0.07%)
Apr 11, 2019 7.677 7.677 7.613 7.618 231,100 -0.04(-0.55%)
Apr 10, 2019 7.603 7.666 7.587 7.661 270,943 +0.05(+0.69%)
Apr 09, 2019 7.655 7.671 7.587 7.608 228,329 -0.05(-0.62%)
Apr 08, 2019 7.587 7.682 7.584 7.655 450,469 +0.02(+0.21%)
Apr 05, 2019 7.655 7.682 7.587 7.640 289,773 -0.02(-0.21%)
Apr 04, 2019 7.661 7.682 7.603 7.655 236,301 +0.03(+0.35%)
Apr 03, 2019 7.613 7.671 7.566 7.629 221,574 +0.04(+0.49%)
Apr 02, 2019 7.677 7.677 7.560 7.592 566,350 -0.10(-1.31%)
Apr 01, 2019 7.745 7.809 7.655 7.692 409,055 -0.06(-0.82%)
Mar 29, 2019 7.798 7.798 7.576 7.756 1,006,262 -0.03(-0.34%)
Mar 28, 2019 7.893 7.951 7.666 7.782 2,830,559 -0.16(-2.00%)
Mar 27, 2019 7.999 8.036 7.872 7.941 685,891 -0.06(-0.73%)
Mar 26, 2019 7.937 8.040 7.912 7.999 745,416 +0.09(+1.11%)
Mar 25, 2019 7.757 7.968 7.736 7.912 689,014 +0.22(+2.81%)
Mar 22, 2019 7.654 7.716 7.605 7.695 451,393 +0.05(+0.67%)
Mar 21, 2019 7.608 7.752 7.603 7.644 505,667 +0.04(+0.47%)
Mar 20, 2019 7.639 7.695 7.572 7.608 726,359 -0.02(-0.27%)
Mar 19, 2019 7.690 7.690 7.623 7.628 242,669 -0.05(-0.67%)
Mar 18, 2019 7.618 7.782 7.605 7.680 300,101 +0.08(+1.02%)
Mar 15, 2019 7.669 7.705 7.572 7.602 512,355 -0.04(-0.47%)
Mar 14, 2019 7.690 7.767 7.618 7.639 440,195 -0.11(-1.46%)
Mar 13, 2019 7.927 7.978 7.422 7.752 1,078,683 -0.29(-3.65%)
Mar 12, 2019 8.143 8.143 8.015 8.045 180,660 -0.03(-0.32%)
Mar 11, 2019 8.030 8.118 8.020 8.071 252,712 +0.08(+1.03%)
Mar 08, 2019 7.937 8.045 7.932 7.989 142,504 -0.01(-0.06%)
Mar 07, 2019 8.009 8.051 7.963 7.994 217,125 -0.03(-0.39%)
Mar 06, 2019 8.154 8.190 8.004 8.025 270,476 -0.11(-1.39%)
Mar 05, 2019 8.287 8.293 8.112 8.138 212,331 -0.13(-1.62%)
Mar 04, 2019 8.277 8.308 8.226 8.272 301,185 -0.01(-0.12%)
Mar 01, 2019 8.334 8.360 8.241 8.282 313,548 -0.03(-0.31%)
Feb 28, 2019 8.138 8.324 8.138 8.308 508,177 +0.11(+1.32%)
Feb 27, 2019 8.164 8.205 8.045 8.200 293,611 +0.03(+0.38%)
Feb 26, 2019 8.154 8.192 8.138 8.169 200,884 +0.02(+0.19%)
Feb 25, 2019 8.226 8.251 8.154 8.154 314,263 -0.09(-1.06%)
Feb 22, 2019 8.262 8.293 8.210 8.241 1,368,547 -0.02(-0.25%)
Feb 21, 2019 8.107 8.272 8.081 8.262 274,183 +0.13(+1.65%)
Feb 20, 2019 8.293 8.298 8.076 8.128 592,251 -0.19(-2.29%)
Feb 19, 2019 8.339 8.360 8.282 8.318 222,590 -0.03(-0.31%)
Feb 15, 2019 8.344 8.354 8.293 8.344 227,541 +0.03(+0.37%)
Feb 14, 2019 8.344 8.370 8.277 8.313 419,361 -0.05(-0.55%)
Feb 13, 2019 8.349 8.401 8.308 8.360 305,844 +0.05(+0.56%)
Feb 12, 2019 8.324 8.370 8.257 8.313 224,667 +0.02(+0.19%)
Feb 11, 2019 8.190 8.308 8.159 8.298 345,086 +0.13(+1.58%)
Feb 08, 2019 8.071 8.169 8.066 8.169 271,612 +0.09(+1.08%)
Feb 07, 2019 8.123 8.138 8.056 8.081 203,459 -0.06(-0.70%)
Feb 06, 2019 8.169 8.186 8.087 8.138 166,056 -0.04(-0.44%)
Feb 05, 2019 8.179 8.184 8.112 8.174 153,337 +0.01(+0.13%)
Feb 04, 2019 8.210 8.210 8.112 8.164 254,351 +0.04(+0.44%)
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.