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

Ready Capital Corp (NY: RC )

8.660 -0.050 (-0.57%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 20, 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 (%)
Nov 30, 2023 9.554 9.648 9.498 9.611 923,148 +0.08(+0.89%)
Nov 29, 2023 9.545 9.667 9.526 9.526 859,169 +0.11(+1.20%)
Nov 28, 2023 9.460 9.460 9.319 9.413 814,689 -0.03(-0.30%)
Nov 27, 2023 9.404 9.460 9.366 9.441 664,626 +0.00(+0.00%)
Nov 24, 2023 9.432 9.489 9.385 9.441 285,989 -0.03(-0.30%)
Nov 22, 2023 9.394 9.498 9.347 9.470 831,827 +0.10(+1.10%)
Nov 21, 2023 9.385 9.441 9.347 9.366 545,224 -0.10(-1.09%)
Nov 20, 2023 9.376 9.573 9.300 9.470 1,015,595 +0.07(+0.70%)
Nov 17, 2023 9.432 9.517 9.300 9.404 1,087,131 +0.09(+1.01%)
Nov 16, 2023 9.808 9.808 9.300 9.310 1,249,146 -0.48(-4.90%)
Nov 15, 2023 9.526 9.818 9.526 9.789 1,183,818 +0.21(+2.16%)
Nov 14, 2023 9.404 9.592 9.371 9.583 1,194,511 +0.50(+5.49%)
Nov 13, 2023 9.131 9.169 9.032 9.084 847,528 -0.08(-0.92%)
Nov 10, 2023 9.253 9.253 9.075 9.169 1,196,037 +0.01(+0.10%)
Nov 09, 2023 9.489 9.489 9.134 9.159 1,134,196 -0.28(-2.99%)
Nov 08, 2023 9.169 9.507 8.962 9.441 1,110,923 +0.11(+1.21%)
Nov 07, 2023 9.366 9.366 9.253 9.329 1,069,619 -0.02(-0.20%)
Nov 06, 2023 9.583 9.578 9.319 9.347 935,596 -0.21(-2.17%)
Nov 03, 2023 9.601 9.662 9.460 9.554 907,605 +0.21(+2.21%)
Nov 02, 2023 9.094 9.366 9.065 9.347 910,925 +0.40(+4.52%)
Nov 01, 2023 8.905 8.981 8.774 8.943 1,346,938 +0.08(+0.85%)
Oct 31, 2023 8.849 8.990 8.802 8.868 1,156,594 +0.12(+1.40%)
Oct 30, 2023 8.821 8.868 8.642 8.746 906,390 +0.05(+0.54%)
Oct 27, 2023 8.877 8.962 8.662 8.699 1,262,157 -0.12(-1.39%)
Oct 26, 2023 8.764 8.999 8.747 8.821 1,329,558 +0.10(+1.19%)
Oct 25, 2023 8.793 8.885 8.699 8.717 883,409 -0.16(-1.80%)
Oct 24, 2023 8.887 8.990 8.840 8.877 797,703 +0.06(+0.64%)
Oct 23, 2023 9.056 9.065 8.821 8.821 1,380,854 -0.24(-2.60%)
Oct 20, 2023 9.197 9.319 9.056 9.056 1,503,439 -0.11(-1.23%)
Oct 19, 2023 9.357 9.446 9.159 9.169 836,151 -0.24(-2.60%)
Oct 18, 2023 9.601 9.634 9.394 9.413 851,432 -0.28(-2.91%)
Oct 17, 2023 9.573 9.742 9.564 9.695 989,327 +0.01(+0.10%)
Oct 16, 2023 9.639 9.714 9.545 9.686 809,504 +0.16(+1.68%)
Oct 13, 2023 9.808 9.846 9.517 9.526 692,737 -0.22(-2.22%)
Oct 12, 2023 9.780 9.780 9.593 9.742 801,389 -0.08(-0.86%)
Oct 11, 2023 9.639 9.827 9.639 9.827 848,869 +0.24(+2.45%)
Oct 10, 2023 9.554 9.630 9.531 9.592 706,757 +0.08(+0.89%)
Oct 09, 2023 9.310 9.554 9.216 9.507 922,364 +0.22(+2.33%)
Oct 06, 2023 9.235 9.423 9.207 9.291 1,204,107 -0.04(-0.40%)
Oct 05, 2023 9.094 9.390 9.056 9.329 1,225,237 +0.24(+2.69%)
Oct 04, 2023 9.075 9.131 8.755 9.084 1,554,291 +0.00(+0.00%)
Oct 03, 2023 9.253 9.282 8.971 9.084 1,383,851 -0.23(-2.42%)
Oct 02, 2023 9.498 9.498 9.216 9.310 1,513,926 -0.20(-2.08%)
Sep 29, 2023 9.611 9.728 9.507 9.507 1,173,630 -0.04(-0.39%)
Sep 28, 2023 9.432 9.587 9.376 9.545 1,671,195 +0.13(+1.40%)
Sep 27, 2023 9.486 9.577 9.322 9.413 1,368,364 +0.00(+0.00%)
Sep 26, 2023 9.549 9.613 9.413 9.413 1,217,605 -0.19(-1.98%)
Sep 25, 2023 9.640 9.667 9.595 9.604 755,505 -0.08(-0.84%)
Sep 22, 2023 9.640 9.767 9.595 9.686 939,751 +0.11(+1.14%)
Sep 21, 2023 9.840 9.876 9.577 9.577 2,665,267 -0.32(-3.21%)
Sep 20, 2023 10.10 10.10 9.894 9.894 1,065,134 -0.12(-1.18%)
Sep 19, 2023 9.949 10.11 9.940 10.01 895,155 +0.06(+0.64%)
Sep 18, 2023 10.01 10.08 9.922 9.949 1,245,195 -0.01(-0.09%)
Sep 15, 2023 9.922 9.985 9.872 9.958 5,574,411 -0.06(-0.63%)
Sep 14, 2023 9.913 10.09 9.840 10.02 1,574,748 +0.25(+2.60%)
Sep 13, 2023 9.785 9.854 9.754 9.767 1,179,823 +0.00(+0.00%)
Sep 12, 2023 9.795 9.872 9.749 9.767 1,240,576 -0.02(-0.19%)
Sep 11, 2023 9.840 9.849 9.731 9.785 1,015,370 +0.05(+0.47%)
Sep 08, 2023 9.776 9.831 9.672 9.740 1,081,697 -0.01(-0.09%)
Sep 07, 2023 9.695 9.822 9.677 9.749 917,636 +0.03(+0.28%)
Sep 06, 2023 9.785 9.822 9.622 9.722 1,098,693 -0.10(-1.02%)
Sep 05, 2023 9.876 9.890 9.745 9.822 1,182,552 -0.16(-1.64%)
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.