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

Ready Capital Corp (NY: RC )

8.500 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2020 5.116 5.203 4.908 4.980 494,438 -0.08(-1.60%)
Jul 30, 2020 4.967 5.110 4.949 5.060 258,072 +0.00(+0.00%)
Jul 29, 2020 5.023 5.135 4.936 5.060 420,662 +0.06(+1.12%)
Jul 28, 2020 4.905 5.085 4.905 5.005 638,056 +0.06(+1.26%)
Jul 27, 2020 5.042 5.060 4.855 4.942 355,652 -0.16(-3.05%)
Jul 24, 2020 5.085 5.227 5.067 5.098 509,738 +0.01(+0.24%)
Jul 23, 2020 5.116 5.160 5.011 5.085 404,639 -0.01(-0.12%)
Jul 22, 2020 5.011 5.197 5.005 5.091 308,532 +0.02(+0.37%)
Jul 21, 2020 5.005 5.091 4.936 5.073 289,555 +0.16(+3.16%)
Jul 20, 2020 5.005 5.098 4.837 4.918 411,105 -0.14(-2.70%)
Jul 17, 2020 5.060 5.104 4.973 5.054 374,452 -0.04(-0.73%)
Jul 16, 2020 5.197 5.216 5.036 5.091 369,112 -0.14(-2.73%)
Jul 15, 2020 5.135 5.284 5.098 5.234 706,539 +0.29(+5.90%)
Jul 14, 2020 4.893 4.992 4.806 4.942 319,747 +0.03(+0.63%)
Jul 13, 2020 5.054 5.098 4.800 4.911 605,344 -0.07(-1.37%)
Jul 10, 2020 4.843 4.998 4.719 4.980 611,364 +0.20(+4.16%)
Jul 09, 2020 4.930 4.936 4.706 4.781 504,354 -0.21(-4.23%)
Jul 08, 2020 4.949 5.073 4.880 4.992 460,029 -0.01(-0.12%)
Jul 07, 2020 5.160 5.290 4.946 4.998 521,611 -0.31(-5.85%)
Jul 06, 2020 5.185 5.371 5.122 5.309 657,989 +0.14(+2.76%)
Jul 02, 2020 5.470 5.526 5.160 5.166 493,311 -0.19(-3.48%)
Jul 01, 2020 5.389 5.582 5.222 5.352 655,892 -0.04(-0.81%)
Jun 30, 2020 5.408 5.501 5.247 5.396 707,847 -0.06(-1.14%)
Jun 29, 2020 5.209 5.507 5.048 5.458 865,215 +0.32(+6.29%)
Jun 26, 2020 5.213 5.286 4.990 5.135 1,056,435 -0.16(-2.96%)
Jun 25, 2020 4.912 5.298 4.822 5.292 635,863 +0.14(+2.69%)
Jun 24, 2020 5.165 5.243 4.864 5.153 1,170,632 -0.17(-3.17%)
Jun 23, 2020 5.249 5.361 5.117 5.322 673,984 +0.19(+3.64%)
Jun 22, 2020 5.129 5.219 4.996 5.135 817,443 -0.07(-1.27%)
Jun 19, 2020 5.261 5.370 5.123 5.201 1,875,765 -0.04(-0.69%)
Jun 18, 2020 5.183 5.313 5.072 5.237 774,350 -0.12(-2.25%)
Jun 17, 2020 5.328 5.448 5.123 5.358 964,493 +0.00(+0.00%)
Jun 16, 2020 5.340 5.677 5.075 5.358 1,838,197 +0.53(+10.99%)
Jun 15, 2020 4.701 5.035 4.598 4.828 1,786,354 -0.22(-4.42%)
Jun 12, 2020 4.942 5.097 4.707 5.051 1,021,591 +0.52(+11.44%)
Jun 11, 2020 4.731 4.846 4.321 4.532 1,230,271 -0.65(-12.56%)
Jun 10, 2020 5.364 5.412 4.918 5.183 1,136,242 -0.15(-2.82%)
Jun 09, 2020 5.804 5.997 5.334 5.334 2,123,680 -0.74(-12.20%)
Jun 08, 2020 5.304 6.093 5.292 6.075 1,778,601 +0.93(+18.03%)
Jun 05, 2020 5.394 5.726 5.014 5.147 2,728,115 +0.18(+3.64%)
Jun 04, 2020 4.605 5.008 4.605 4.966 1,707,461 +0.36(+7.85%)
Jun 03, 2020 4.369 4.755 4.369 4.605 1,759,353 +0.49(+11.86%)
Jun 02, 2020 4.062 4.309 4.011 4.116 1,710,147 +0.25(+6.39%)
Jun 01, 2020 3.731 4.146 3.622 3.869 2,092,478 +0.33(+9.37%)
May 29, 2020 3.719 3.719 3.501 3.538 870,766 -0.18(-4.86%)
May 28, 2020 3.779 3.809 3.592 3.719 1,013,419 +0.00(+0.00%)
May 27, 2020 4.032 4.068 3.580 3.719 1,173,351 -0.16(-4.19%)
May 26, 2020 3.797 4.008 3.797 3.881 1,053,919 +0.18(+4.89%)
May 22, 2020 3.731 3.731 3.532 3.700 524,484 +0.07(+1.99%)
May 21, 2020 3.646 3.725 3.544 3.628 435,011 +0.01(+0.17%)
May 20, 2020 3.496 3.670 3.471 3.622 617,371 +0.17(+5.07%)
May 19, 2020 3.405 3.610 3.267 3.447 787,722 +0.01(+0.35%)
May 18, 2020 3.562 3.598 3.315 3.435 1,446,981 +0.20(+6.15%)
May 15, 2020 3.086 3.309 2.944 3.236 3,240,653 +0.08(+2.48%)
May 14, 2020 2.863 3.158 2.604 3.158 1,194,898 +0.27(+9.17%)
May 13, 2020 3.291 3.291 2.790 2.893 1,353,499 -0.38(-11.60%)
May 12, 2020 3.405 3.429 3.092 3.273 1,469,060 -0.18(-5.24%)
May 11, 2020 3.923 3.923 3.441 3.453 2,155,591 -0.23(-6.22%)
May 08, 2020 3.676 3.821 3.496 3.682 1,237,457 +0.02(+0.49%)
May 07, 2020 3.405 3.731 3.369 3.664 1,400,764 +0.33(+9.75%)
May 06, 2020 3.604 3.707 3.327 3.339 816,493 -0.25(-7.05%)
May 05, 2020 3.755 3.893 3.550 3.592 1,582,046 -0.13(-3.56%)
May 04, 2020 3.791 3.942 3.679 3.725 703,607 -0.24(-5.94%)
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.