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

Ready Capital Corp (NY: RC )

8.290 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2019 8.762 8.839 8.762 8.807 878,191 +0.04(+0.46%)
Dec 30, 2019 8.796 8.825 8.745 8.768 668,890 -0.01(-0.07%)
Dec 27, 2019 8.762 8.784 8.723 8.773 776,212 +0.01(+0.13%)
Dec 26, 2019 8.740 8.779 8.729 8.762 659,107 +0.02(+0.25%)
Dec 24, 2019 8.673 8.768 8.651 8.740 543,223 +0.08(+0.96%)
Dec 23, 2019 8.673 8.684 8.617 8.656 794,842 +0.03(+0.39%)
Dec 20, 2019 8.662 8.681 8.601 8.623 2,811,862 +0.01(+0.06%)
Dec 19, 2019 8.634 8.673 8.592 8.617 774,730 -0.03(-0.39%)
Dec 18, 2019 8.645 8.656 8.573 8.651 663,646 +0.03(+0.39%)
Dec 17, 2019 8.534 8.654 8.523 8.617 618,949 +0.07(+0.85%)
Dec 16, 2019 8.484 8.656 8.478 8.545 1,022,594 +0.07(+0.79%)
Dec 13, 2019 8.450 8.545 8.395 8.478 1,430,092 +0.00(+0.00%)
Dec 12, 2019 8.411 8.584 8.411 8.478 759,008 +0.04(+0.46%)
Dec 11, 2019 8.567 8.573 8.350 8.439 1,288,788 -0.13(-1.56%)
Dec 10, 2019 8.562 8.595 8.439 8.573 1,011,444 +0.02(+0.20%)
Dec 09, 2019 8.623 8.659 8.539 8.556 3,455,048 -0.14(-1.60%)
Dec 06, 2019 8.584 8.695 8.406 8.695 13,135,797 +0.07(+0.84%)
Dec 05, 2019 8.612 8.667 8.539 8.623 6,613,343 -0.23(-2.58%)
Dec 04, 2019 9.035 9.102 8.812 8.851 2,192,140 -0.19(-2.09%)
Dec 03, 2019 9.274 9.408 8.996 9.040 3,860,583 +0.29(+3.31%)
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.