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 (%)
Aug 30, 2019 8.008 8.019 7.965 7.976 165,101 -0.02(-0.20%)
Aug 29, 2019 7.997 8.025 7.932 7.992 221,010 +0.05(+0.62%)
Aug 28, 2019 7.938 8.003 7.923 7.943 132,942 +0.00(+0.00%)
Aug 27, 2019 8.150 8.150 7.943 7.943 188,475 -0.15(-1.88%)
Aug 26, 2019 7.987 8.128 7.987 8.095 176,312 +0.14(+1.78%)
Aug 23, 2019 8.122 8.155 7.943 7.954 210,564 -0.17(-2.14%)
Aug 22, 2019 8.166 8.174 8.090 8.128 122,164 -0.04(-0.47%)
Aug 21, 2019 8.160 8.204 8.122 8.166 130,938 +0.04(+0.54%)
Aug 20, 2019 8.144 8.171 8.106 8.122 125,377 +0.01(+0.13%)
Aug 19, 2019 8.052 8.177 8.008 8.111 152,817 +0.11(+1.43%)
Aug 16, 2019 7.883 8.052 7.872 7.997 353,947 +0.15(+1.87%)
Aug 15, 2019 7.856 7.921 7.824 7.851 165,295 +0.02(+0.28%)
Aug 14, 2019 7.959 7.959 7.796 7.829 283,332 -0.18(-2.31%)
Aug 13, 2019 8.025 8.071 7.987 8.014 149,986 -0.04(-0.47%)
Aug 12, 2019 8.128 8.155 8.025 8.052 186,461 -0.11(-1.40%)
Aug 09, 2019 8.150 8.204 8.084 8.166 288,790 -0.03(-0.33%)
Aug 08, 2019 8.171 8.231 8.079 8.193 363,735 +0.08(+0.94%)
Aug 07, 2019 8.063 8.166 8.041 8.117 224,641 +0.04(+0.47%)
Aug 06, 2019 8.084 8.122 7.997 8.079 198,667 -0.02(-0.20%)
Aug 05, 2019 8.155 8.155 8.019 8.095 344,613 -0.08(-1.00%)
Aug 02, 2019 8.231 8.258 8.128 8.177 186,636 -0.09(-1.05%)
Aug 01, 2019 8.340 8.383 8.231 8.264 335,060 -0.09(-1.04%)
Jul 31, 2019 8.296 8.378 8.236 8.351 447,070 +0.07(+0.85%)
Jul 30, 2019 8.177 8.302 8.177 8.280 244,744 +0.06(+0.73%)
Jul 29, 2019 8.220 8.231 8.188 8.220 188,433 +0.01(+0.07%)
Jul 26, 2019 8.193 8.234 8.155 8.215 175,041 +0.04(+0.53%)
Jul 25, 2019 8.231 8.269 8.133 8.171 125,597 -0.06(-0.73%)
Jul 24, 2019 8.220 8.269 8.171 8.231 237,361 +0.01(+0.13%)
Jul 23, 2019 8.155 8.226 8.111 8.220 236,239 +0.07(+0.87%)
Jul 22, 2019 8.188 8.209 8.128 8.150 284,484 +0.00(+0.00%)
Jul 19, 2019 8.204 8.204 8.128 8.150 200,441 -0.09(-1.06%)
Jul 18, 2019 8.215 8.258 8.177 8.236 152,869 -0.01(-0.07%)
Jul 17, 2019 8.231 8.313 8.198 8.242 289,467 +0.02(+0.20%)
Jul 16, 2019 8.182 8.236 8.160 8.226 312,995 +0.03(+0.33%)
Jul 15, 2019 8.209 8.220 8.163 8.198 220,468 -0.01(-0.13%)
Jul 12, 2019 8.160 8.242 8.150 8.209 459,965 +0.06(+0.73%)
Jul 11, 2019 8.106 8.166 8.095 8.150 213,980 +0.03(+0.33%)
Jul 10, 2019 8.117 8.198 8.101 8.122 177,974 +0.01(+0.07%)
Jul 09, 2019 8.095 8.150 8.068 8.117 199,920 +0.00(+0.00%)
Jul 08, 2019 8.117 8.144 8.101 8.117 223,091 -0.02(-0.27%)
Jul 05, 2019 8.035 8.139 8.035 8.139 197,496 +0.08(+1.01%)
Jul 03, 2019 7.997 8.073 7.981 8.057 375,114 +0.06(+0.75%)
Jul 02, 2019 8.095 8.139 7.976 7.997 260,457 -0.09(-1.08%)
Jul 01, 2019 8.122 8.128 8.041 8.084 293,080 -0.01(-0.13%)
Jun 28, 2019 8.014 8.117 7.981 8.095 1,115,403 +0.08(+0.95%)
Jun 27, 2019 8.025 8.090 7.981 8.019 315,392 +0.03(+0.41%)
Jun 26, 2019 8.002 8.039 7.971 7.987 379,258 -0.01(-0.13%)
Jun 25, 2019 7.992 8.066 7.974 7.997 243,571 +0.01(+0.07%)
Jun 24, 2019 8.008 8.071 7.955 7.992 257,083 +0.03(+0.40%)
Jun 21, 2019 8.039 8.066 7.955 7.960 419,164 -0.11(-1.31%)
Jun 20, 2019 8.066 8.129 8.050 8.066 222,703 +0.03(+0.33%)
Jun 19, 2019 8.108 8.124 7.997 8.039 506,520 -0.07(-0.85%)
Jun 18, 2019 8.166 8.180 8.071 8.108 354,853 -0.01(-0.13%)
Jun 17, 2019 8.098 8.161 8.045 8.119 639,091 +0.05(+0.66%)
Jun 14, 2019 8.018 8.129 7.987 8.066 515,589 +0.05(+0.59%)
Jun 13, 2019 7.881 8.039 7.879 8.018 544,214 +0.15(+1.95%)
Jun 12, 2019 7.838 7.881 7.791 7.865 321,743 +0.03(+0.34%)
Jun 11, 2019 7.881 7.905 7.780 7.838 213,380 +0.02(+0.20%)
Jun 10, 2019 7.775 7.849 7.749 7.823 364,756 +0.07(+0.96%)
Jun 07, 2019 7.807 7.858 7.717 7.749 188,312 -0.06(-0.75%)
Jun 06, 2019 7.801 7.849 7.706 7.807 231,121 -0.03(-0.34%)
Jun 05, 2019 7.907 7.934 7.749 7.833 244,554 -0.05(-0.60%)
Jun 04, 2019 7.801 7.886 7.759 7.881 237,424 +0.11(+1.43%)
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.