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

Ready Capital Corp (NY: RC )

8.310 +0.030 (+0.36%)
Streaming Delayed Price Updated: 3:14 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 31, 2020 6.553 6.553 6.249 6.355 537,449 -0.17(-2.57%)
Aug 28, 2020 6.435 6.572 6.370 6.522 478,777 +0.11(+1.74%)
Aug 27, 2020 6.087 6.466 6.085 6.410 533,850 +0.35(+5.74%)
Aug 26, 2020 6.087 6.199 6.056 6.063 414,888 -0.07(-1.11%)
Aug 25, 2020 6.156 6.212 5.994 6.131 389,291 -0.02(-0.40%)
Aug 24, 2020 5.876 6.255 5.833 6.156 522,262 +0.29(+4.98%)
Aug 21, 2020 5.876 5.938 5.792 5.864 401,986 -0.08(-1.36%)
Aug 20, 2020 5.808 5.988 5.805 5.945 348,010 +0.05(+0.84%)
Aug 19, 2020 5.845 5.963 5.795 5.895 403,857 +0.02(+0.32%)
Aug 18, 2020 5.982 6.044 5.870 5.876 463,540 -0.12(-1.97%)
Aug 17, 2020 6.118 6.125 5.913 5.994 409,844 -0.12(-2.03%)
Aug 14, 2020 5.876 6.230 5.870 6.118 534,479 +0.21(+3.58%)
Aug 13, 2020 5.858 6.087 5.848 5.907 515,607 +0.02(+0.32%)
Aug 12, 2020 6.125 6.174 5.746 5.889 685,188 -0.17(-2.77%)
Aug 11, 2020 6.162 6.377 6.019 6.056 830,132 +0.11(+1.77%)
Aug 10, 2020 6.056 6.205 5.827 5.951 898,151 -0.11(-1.84%)
Aug 07, 2020 5.379 6.177 5.286 6.063 2,159,330 +0.88(+17.03%)
Aug 06, 2020 5.131 5.249 5.087 5.181 384,501 -0.04(-0.71%)
Aug 05, 2020 5.025 5.224 5.019 5.218 470,749 +0.22(+4.35%)
Aug 04, 2020 5.069 5.069 4.963 5.000 392,069 -0.09(-1.83%)
Aug 03, 2020 4.982 5.137 4.876 5.094 502,032 +0.11(+2.24%)
Jul 31, 2020 5.118 5.205 4.910 4.982 494,232 -0.08(-1.60%)
Jul 30, 2020 4.969 5.112 4.951 5.062 257,965 +0.00(+0.00%)
Jul 29, 2020 5.025 5.137 4.938 5.062 420,487 +0.06(+1.12%)
Jul 28, 2020 4.907 5.087 4.907 5.007 637,790 +0.06(+1.26%)
Jul 27, 2020 5.044 5.062 4.858 4.944 355,504 -0.16(-3.05%)
Jul 24, 2020 5.087 5.230 5.069 5.100 509,526 +0.01(+0.24%)
Jul 23, 2020 5.118 5.162 5.013 5.087 404,470 -0.01(-0.12%)
Jul 22, 2020 5.013 5.199 5.007 5.094 308,404 +0.02(+0.37%)
Jul 21, 2020 5.007 5.094 4.938 5.075 289,435 +0.16(+3.16%)
Jul 20, 2020 5.007 5.100 4.839 4.920 410,934 -0.14(-2.70%)
Jul 17, 2020 5.062 5.106 4.976 5.056 374,296 -0.04(-0.73%)
Jul 16, 2020 5.199 5.218 5.038 5.094 368,958 -0.14(-2.73%)
Jul 15, 2020 5.137 5.286 5.100 5.236 706,245 +0.29(+5.90%)
Jul 14, 2020 4.895 4.994 4.808 4.944 319,614 +0.03(+0.63%)
Jul 13, 2020 5.056 5.100 4.802 4.913 605,092 -0.07(-1.37%)
Jul 10, 2020 4.845 5.000 4.721 4.982 611,109 +0.20(+4.16%)
Jul 09, 2020 4.932 4.938 4.708 4.783 504,144 -0.21(-4.23%)
Jul 08, 2020 4.951 5.075 4.882 4.994 459,837 -0.01(-0.12%)
Jul 07, 2020 5.162 5.292 4.948 5.000 521,394 -0.31(-5.85%)
Jul 06, 2020 5.187 5.373 5.125 5.311 657,715 +0.14(+2.76%)
Jul 02, 2020 5.472 5.528 5.162 5.168 493,105 -0.19(-3.48%)
Jul 01, 2020 5.392 5.584 5.224 5.354 655,619 -0.04(-0.81%)
Jun 30, 2020 5.410 5.504 5.249 5.398 707,552 -0.06(-1.14%)
Jun 29, 2020 5.212 5.510 5.050 5.460 864,855 +0.32(+6.29%)
Jun 26, 2020 5.215 5.288 4.992 5.137 1,055,995 -0.16(-2.96%)
Jun 25, 2020 4.914 5.300 4.824 5.294 635,599 +0.14(+2.69%)
Jun 24, 2020 5.167 5.246 4.866 5.155 1,170,145 -0.17(-3.17%)
Jun 23, 2020 5.252 5.363 5.119 5.324 673,704 +0.19(+3.64%)
Jun 22, 2020 5.131 5.221 4.998 5.137 817,103 -0.07(-1.27%)
Jun 19, 2020 5.264 5.372 5.125 5.203 1,874,985 -0.04(-0.69%)
Jun 18, 2020 5.185 5.315 5.074 5.240 774,028 -0.12(-2.25%)
Jun 17, 2020 5.330 5.451 5.125 5.360 964,092 +0.00(+0.00%)
Jun 16, 2020 5.342 5.680 5.077 5.360 1,837,432 +0.53(+10.99%)
Jun 15, 2020 4.703 5.037 4.600 4.830 1,785,611 -0.22(-4.42%)
Jun 12, 2020 4.944 5.099 4.709 5.053 1,021,166 +0.52(+11.44%)
Jun 11, 2020 4.733 4.848 4.323 4.534 1,229,759 -0.65(-12.56%)
Jun 10, 2020 5.366 5.414 4.920 5.185 1,135,770 -0.15(-2.82%)
Jun 09, 2020 5.806 5.999 5.336 5.336 2,122,796 -0.74(-12.20%)
Jun 08, 2020 5.306 6.096 5.294 6.078 1,777,860 +0.93(+18.03%)
Jun 05, 2020 5.396 5.728 5.016 5.149 2,726,980 +0.18(+3.64%)
Jun 04, 2020 4.606 5.010 4.606 4.968 1,706,750 +0.36(+7.85%)
Jun 03, 2020 4.371 4.757 4.371 4.606 1,758,621 +0.49(+11.86%)
Jun 02, 2020 4.064 4.311 4.013 4.118 1,709,436 +0.25(+6.39%)
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.