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, 2021 9.828 9.872 9.707 9.801 605,049 -0.03(-0.27%)
Apr 29, 2021 9.903 9.970 9.781 9.828 319,699 -0.03(-0.34%)
Apr 28, 2021 9.781 9.886 9.767 9.862 369,817 +0.09(+0.90%)
Apr 27, 2021 9.659 9.842 9.639 9.774 416,404 +0.10(+1.05%)
Apr 26, 2021 9.822 9.874 9.653 9.673 522,580 -0.09(-0.97%)
Apr 23, 2021 9.653 9.825 9.653 9.767 481,729 +0.10(+1.05%)
Apr 22, 2021 9.686 9.896 9.646 9.666 838,905 +0.16(+1.63%)
Apr 21, 2021 9.274 9.541 9.214 9.511 536,027 +0.21(+2.25%)
Apr 20, 2021 9.288 9.361 9.119 9.301 663,121 +0.06(+0.66%)
Apr 19, 2021 9.430 9.457 9.153 9.241 799,146 -0.21(-2.22%)
Apr 16, 2021 9.565 9.599 9.362 9.450 730,737 -0.05(-0.50%)
Apr 15, 2021 9.436 9.545 9.289 9.497 685,445 +0.08(+0.86%)
Apr 14, 2021 9.470 9.659 9.376 9.416 624,145 -0.09(-0.99%)
Apr 13, 2021 9.423 9.545 9.328 9.511 620,901 +0.11(+1.22%)
Apr 12, 2021 9.268 9.470 9.227 9.396 886,474 +0.11(+1.16%)
Apr 09, 2021 9.153 9.295 9.045 9.288 971,750 +0.17(+1.85%)
Apr 08, 2021 9.105 9.153 9.018 9.119 495,382 -0.03(-0.30%)
Apr 07, 2021 9.078 9.146 9.024 9.146 568,358 +0.08(+0.89%)
Apr 06, 2021 9.173 9.243 9.031 9.065 886,797 -0.09(-0.96%)
Apr 05, 2021 9.193 9.280 8.991 9.153 1,080,838 +0.00(+0.00%)
Apr 01, 2021 9.051 9.160 8.943 9.153 686,176 +0.16(+1.73%)
Mar 31, 2021 9.165 9.259 8.971 8.997 1,674,817 -0.17(-1.83%)
Mar 30, 2021 8.950 9.205 8.917 9.165 681,046 +0.22(+2.47%)
Mar 29, 2021 9.064 9.219 8.944 8.944 779,076 -0.23(-2.56%)
Mar 26, 2021 9.319 9.366 9.072 9.178 829,444 -0.04(-0.44%)
Mar 25, 2021 8.796 9.286 8.776 9.219 1,042,831 +0.45(+5.12%)
Mar 24, 2021 9.071 9.279 8.763 8.769 867,304 -0.17(-1.88%)
Mar 23, 2021 9.333 9.386 8.850 8.937 1,395,368 -0.50(-5.33%)
Mar 22, 2021 9.628 9.681 9.125 9.440 2,172,667 -0.19(-1.95%)
Mar 19, 2021 9.587 9.792 9.286 9.628 8,979,211 +0.13(+1.41%)
Mar 18, 2021 10.16 10.19 9.440 9.494 2,130,090 -0.58(-5.79%)
Mar 17, 2021 10.02 10.15 9.923 10.08 1,666,467 +0.09(+0.87%)
Mar 16, 2021 10.32 10.33 9.923 9.990 1,086,488 -0.32(-3.12%)
Mar 15, 2021 10.00 10.38 9.990 10.31 1,128,075 +0.29(+2.95%)
Mar 12, 2021 9.473 10.14 9.447 10.02 1,732,123 +0.63(+6.71%)
Mar 11, 2021 9.426 9.563 9.268 9.386 1,123,115 -0.01(-0.14%)
Mar 10, 2021 9.176 9.511 9.097 9.399 1,319,602 +0.30(+3.24%)
Mar 09, 2021 9.281 9.281 9.091 9.104 728,422 -0.11(-1.21%)
Mar 08, 2021 8.986 9.347 8.986 9.216 951,034 +0.23(+2.56%)
Mar 05, 2021 8.828 9.006 8.402 8.986 1,131,503 +0.25(+2.86%)
Mar 04, 2021 9.032 9.157 8.582 8.736 1,032,075 -0.36(-3.97%)
Mar 03, 2021 9.065 9.353 9.019 9.097 938,285 +0.03(+0.36%)
Mar 02, 2021 8.743 9.170 8.704 9.065 1,015,752 +0.30(+3.37%)
Mar 01, 2021 8.815 8.953 8.645 8.769 1,003,959 +0.16(+1.83%)
Feb 26, 2021 8.533 8.756 8.362 8.612 574,816 +0.09(+1.08%)
Feb 25, 2021 8.901 8.986 8.494 8.520 633,101 -0.34(-3.85%)
Feb 24, 2021 8.671 8.966 8.599 8.861 691,912 +0.26(+3.05%)
Feb 23, 2021 8.736 8.743 8.441 8.599 579,370 -0.12(-1.36%)
Feb 22, 2021 8.435 8.809 8.435 8.717 705,115 +0.20(+2.31%)
Feb 19, 2021 8.303 8.615 8.303 8.520 458,573 +0.27(+3.26%)
Feb 18, 2021 8.375 8.415 8.152 8.251 494,721 -0.18(-2.18%)
Feb 17, 2021 8.592 8.612 8.343 8.435 551,502 -0.22(-2.58%)
Feb 16, 2021 8.494 8.750 8.457 8.658 614,714 +0.24(+2.89%)
Feb 12, 2021 8.369 8.513 8.369 8.415 326,943 +0.02(+0.23%)
Feb 11, 2021 8.402 8.553 8.310 8.395 649,568 +0.07(+0.79%)
Feb 10, 2021 8.303 8.487 8.290 8.329 688,559 +0.05(+0.55%)
Feb 09, 2021 8.382 8.382 8.257 8.284 428,460 -0.10(-1.17%)
Feb 08, 2021 8.323 8.461 8.284 8.382 754,717 +0.11(+1.35%)
Feb 05, 2021 8.290 8.408 8.159 8.270 991,950 +0.05(+0.64%)
Feb 04, 2021 7.909 8.343 7.870 8.218 1,538,186 +0.33(+4.16%)
Feb 03, 2021 7.995 8.113 7.837 7.890 1,172,298 +0.03(+0.42%)
Feb 02, 2021 7.857 7.955 7.653 7.857 1,139,250 +0.07(+0.84%)
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.