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

Ready Capital Corp (NY: RC )

8.275 -0.065 (-0.78%)
Streaming Delayed Price Updated: 10:30 AM 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 8.765 8.843 8.765 8.811 877,825 +0.04(+0.46%)
Dec 30, 2019 8.800 8.828 8.748 8.771 668,612 -0.01(-0.07%)
Dec 27, 2019 8.766 8.788 8.727 8.777 775,889 +0.01(+0.13%)
Dec 26, 2019 8.743 8.782 8.732 8.766 658,832 +0.02(+0.25%)
Dec 24, 2019 8.677 8.771 8.654 8.743 542,997 +0.08(+0.96%)
Dec 23, 2019 8.677 8.688 8.621 8.660 794,512 +0.03(+0.39%)
Dec 20, 2019 8.666 8.685 8.604 8.627 2,810,692 +0.01(+0.06%)
Dec 19, 2019 8.638 8.677 8.596 8.621 774,408 -0.03(-0.39%)
Dec 18, 2019 8.649 8.660 8.576 8.654 663,370 +0.03(+0.39%)
Dec 17, 2019 8.537 8.657 8.526 8.621 618,691 +0.07(+0.85%)
Dec 16, 2019 8.487 8.660 8.482 8.549 1,022,168 +0.07(+0.79%)
Dec 13, 2019 8.454 8.549 8.398 8.482 1,429,497 +0.00(+0.00%)
Dec 12, 2019 8.415 8.588 8.415 8.482 758,692 +0.04(+0.46%)
Dec 11, 2019 8.571 8.576 8.354 8.443 1,288,251 -0.13(-1.56%)
Dec 10, 2019 8.565 8.599 8.443 8.576 1,011,023 +0.02(+0.20%)
Dec 09, 2019 8.627 8.663 8.543 8.560 3,453,610 -0.14(-1.60%)
Dec 06, 2019 8.588 8.699 8.409 8.699 13,130,330 +0.07(+0.84%)
Dec 05, 2019 8.615 8.671 8.543 8.627 6,610,590 -0.23(-2.58%)
Dec 04, 2019 9.039 9.105 8.816 8.855 2,191,228 -0.19(-2.09%)
Dec 03, 2019 9.278 9.412 9.000 9.044 3,858,976 +0.29(+3.31%)
Dec 02, 2019 8.844 8.860 8.732 8.755 117,227 -0.03(-0.32%)
Nov 29, 2019 8.710 8.782 8.688 8.782 77,930 +0.05(+0.57%)
Nov 27, 2019 8.654 8.755 8.649 8.732 101,811 +0.08(+0.97%)
Nov 26, 2019 8.710 8.760 8.632 8.649 148,550 -0.08(-0.89%)
Nov 25, 2019 8.588 8.760 8.571 8.727 148,239 +0.13(+1.49%)
Nov 22, 2019 8.660 8.660 8.560 8.599 117,793 -0.06(-0.64%)
Nov 21, 2019 8.710 8.710 8.643 8.654 71,805 -0.06(-0.64%)
Nov 20, 2019 8.632 8.771 8.632 8.710 197,989 +0.03(+0.32%)
Nov 19, 2019 8.710 8.743 8.632 8.682 150,074 -0.02(-0.26%)
Nov 18, 2019 8.716 8.760 8.621 8.704 104,877 -0.04(-0.51%)
Nov 15, 2019 8.799 8.816 8.721 8.749 141,495 -0.01(-0.13%)
Nov 14, 2019 8.827 8.994 8.749 8.760 222,269 -0.06(-0.69%)
Nov 13, 2019 8.816 8.852 8.782 8.821 115,771 -0.01(-0.13%)
Nov 12, 2019 8.827 8.877 8.794 8.833 151,778 +0.01(+0.06%)
Nov 11, 2019 8.788 8.905 8.788 8.827 151,094 -0.01(-0.06%)
Nov 08, 2019 8.849 8.883 8.743 8.833 274,191 -0.14(-1.61%)
Nov 07, 2019 9.072 9.072 8.912 8.977 276,222 +0.13(+1.45%)
Nov 06, 2019 8.810 8.894 8.777 8.849 147,589 +0.03(+0.32%)
Nov 05, 2019 8.855 8.865 8.805 8.821 117,103 -0.03(-0.38%)
Nov 04, 2019 8.950 8.983 8.799 8.855 249,265 -0.07(-0.81%)
Nov 01, 2019 8.877 9.055 8.838 8.927 257,672 +0.11(+1.26%)
Oct 31, 2019 9.128 9.128 8.810 8.816 683,330 -0.25(-2.70%)
Oct 30, 2019 9.094 9.094 9.011 9.061 165,563 -0.01(-0.06%)
Oct 29, 2019 9.005 9.078 8.994 9.066 178,386 +0.06(+0.68%)
Oct 28, 2019 9.033 9.044 8.994 9.005 163,550 -0.02(-0.25%)
Oct 25, 2019 9.122 9.122 9.016 9.027 117,972 -0.06(-0.67%)
Oct 24, 2019 9.183 9.189 9.078 9.089 155,089 -0.06(-0.61%)
Oct 23, 2019 9.066 9.217 9.039 9.144 330,919 +0.11(+1.17%)
Oct 22, 2019 9.139 9.139 9.022 9.039 118,812 -0.04(-0.49%)
Oct 21, 2019 9.039 9.122 9.027 9.083 176,872 +0.08(+0.87%)
Oct 18, 2019 8.916 9.022 8.900 9.005 159,271 +0.06(+0.68%)
Oct 17, 2019 8.844 8.944 8.844 8.944 144,551 +0.12(+1.39%)
Oct 16, 2019 8.816 8.838 8.799 8.821 179,404 +0.01(+0.13%)
Oct 15, 2019 8.788 8.872 8.760 8.810 117,451 +0.03(+0.38%)
Oct 14, 2019 8.805 8.805 8.738 8.777 137,862 -0.03(-0.32%)
Oct 11, 2019 8.771 8.860 8.766 8.805 172,559 +0.10(+1.15%)
Oct 10, 2019 8.710 8.766 8.704 8.704 164,800 +0.03(+0.39%)
Oct 09, 2019 8.716 8.727 8.666 8.671 113,228 +0.02(+0.19%)
Oct 08, 2019 8.688 8.710 8.638 8.654 157,185 -0.06(-0.64%)
Oct 07, 2019 8.738 8.771 8.671 8.710 204,577 -0.03(-0.32%)
Oct 04, 2019 8.716 8.743 8.666 8.738 219,784 +0.03(+0.32%)
Oct 03, 2019 8.716 8.771 8.643 8.710 144,264 +0.00(+0.00%)
Oct 02, 2019 8.727 8.738 8.610 8.710 257,428 -0.08(-0.89%)
Oct 01, 2019 8.860 8.916 8.755 8.788 162,961 -0.08(-0.88%)
Sep 30, 2019 8.866 8.905 8.794 8.866 274,762 +0.00(+0.00%)
Sep 27, 2019 8.922 8.927 8.810 8.866 228,044 -0.03(-0.31%)
Sep 26, 2019 8.975 8.988 8.856 8.894 335,090 -0.08(-0.91%)
Sep 25, 2019 8.823 8.986 8.807 8.975 354,085 +0.15(+1.66%)
Sep 24, 2019 8.883 8.901 8.812 8.829 278,525 -0.04(-0.43%)
Sep 23, 2019 8.796 8.899 8.796 8.867 197,058 +0.00(+0.00%)
Sep 20, 2019 8.888 8.924 8.693 8.867 2,570,213 -0.03(-0.37%)
Sep 19, 2019 8.888 8.992 8.834 8.899 387,072 +0.04(+0.43%)
Sep 18, 2019 8.894 8.940 8.796 8.861 434,219 -0.02(-0.24%)
Sep 17, 2019 8.682 8.948 8.628 8.883 743,775 +0.25(+2.89%)
Sep 16, 2019 8.285 8.801 8.285 8.633 1,051,391 +0.35(+4.20%)
Sep 13, 2019 8.242 8.323 8.234 8.285 260,076 +0.07(+0.79%)
Sep 12, 2019 8.264 8.264 8.193 8.220 249,833 -0.03(-0.39%)
Sep 11, 2019 8.231 8.258 8.198 8.253 259,298 +0.02(+0.26%)
Sep 10, 2019 8.182 8.296 8.160 8.231 208,144 +0.04(+0.46%)
Sep 09, 2019 8.084 8.204 8.079 8.193 194,264 +0.14(+1.75%)
Sep 06, 2019 7.981 8.111 7.970 8.052 140,437 +0.08(+1.02%)
Sep 05, 2019 7.992 8.037 7.943 7.970 241,061 +0.02(+0.27%)
Sep 04, 2019 7.949 8.008 7.943 7.949 179,506 +0.04(+0.55%)
Sep 03, 2019 7.954 7.954 7.845 7.905 247,139 -0.07(-0.89%)
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%)
Jun 03, 2019 7.680 7.804 7.659 7.770 337,816 +0.06(+0.82%)
May 31, 2019 7.653 7.849 7.590 7.706 1,251,633 +0.02(+0.21%)
May 30, 2019 7.801 7.817 7.648 7.690 460,357 -0.10(-1.22%)
May 29, 2019 7.796 7.807 7.743 7.786 240,886 -0.02(-0.20%)
May 28, 2019 7.780 7.807 7.727 7.801 384,845 +0.04(+0.55%)
May 24, 2019 7.727 7.820 7.701 7.759 254,675 +0.05(+0.69%)
May 23, 2019 7.674 7.738 7.611 7.706 221,705 -0.02(-0.27%)
May 22, 2019 7.786 7.828 7.674 7.727 217,493 -0.07(-0.95%)
May 21, 2019 7.722 7.807 7.669 7.801 1,000,209 +0.12(+1.51%)
May 20, 2019 7.749 7.749 7.685 7.685 349,598 -0.04(-0.55%)
May 17, 2019 7.733 7.770 7.711 7.727 276,796 -0.05(-0.68%)
May 16, 2019 7.791 7.854 7.743 7.780 322,161 -0.01(-0.07%)
May 15, 2019 7.770 7.817 7.722 7.786 268,844 -0.02(-0.27%)
May 14, 2019 7.738 7.823 7.727 7.807 202,070 +0.06(+0.75%)
May 13, 2019 7.770 7.786 7.692 7.749 282,477 -0.08(-1.01%)
May 10, 2019 7.812 7.828 7.727 7.828 283,602 -0.03(-0.34%)
May 09, 2019 7.722 7.928 7.674 7.854 282,579 -0.21(-2.62%)
May 08, 2019 8.039 8.092 8.026 8.066 208,610 +0.03(+0.39%)
May 07, 2019 7.997 8.087 7.981 8.034 219,374 +0.01(+0.07%)
May 06, 2019 8.024 8.108 8.002 8.029 186,843 -0.06(-0.72%)
May 03, 2019 8.013 8.090 8.013 8.087 197,009 +0.11(+1.39%)
May 02, 2019 7.971 8.066 7.934 7.976 97,816 +0.01(+0.07%)
May 01, 2019 8.002 8.066 7.960 7.971 171,679 -0.02(-0.26%)
Apr 30, 2019 8.039 8.039 7.939 7.992 331,115 -0.04(-0.53%)
Apr 29, 2019 7.965 8.034 7.942 8.034 199,737 +0.10(+1.27%)
Apr 26, 2019 7.860 7.963 7.860 7.934 158,817 +0.11(+1.35%)
Apr 25, 2019 7.912 7.914 7.772 7.828 228,893 -0.09(-1.14%)
Apr 24, 2019 7.891 7.971 7.870 7.918 200,669 +0.06(+0.81%)
Apr 23, 2019 7.801 7.912 7.801 7.854 287,300 +0.04(+0.47%)
Apr 22, 2019 7.701 7.823 7.701 7.817 281,814 +0.08(+1.03%)
Apr 18, 2019 7.801 7.801 7.711 7.738 190,581 -0.05(-0.61%)
Apr 17, 2019 7.875 7.875 7.738 7.786 242,022 -0.06(-0.81%)
Apr 16, 2019 7.637 7.875 7.637 7.849 349,549 +0.21(+2.77%)
Apr 15, 2019 7.643 7.659 7.616 7.637 185,288 +0.01(+0.14%)
Apr 12, 2019 7.653 7.669 7.600 7.627 160,330 +0.01(+0.07%)
Apr 11, 2019 7.680 7.680 7.616 7.622 231,003 -0.04(-0.55%)
Apr 10, 2019 7.606 7.669 7.590 7.664 270,831 +0.05(+0.69%)
Apr 09, 2019 7.659 7.674 7.590 7.611 228,233 -0.05(-0.62%)
Apr 08, 2019 7.590 7.685 7.587 7.659 450,281 +0.02(+0.21%)
Apr 05, 2019 7.659 7.685 7.590 7.643 289,652 -0.02(-0.21%)
Apr 04, 2019 7.664 7.685 7.606 7.659 236,203 +0.03(+0.35%)
Apr 03, 2019 7.616 7.674 7.569 7.632 221,482 +0.04(+0.49%)
Apr 02, 2019 7.680 7.680 7.563 7.595 566,114 -0.10(-1.31%)
Apr 01, 2019 7.749 7.812 7.659 7.696 408,885 -0.06(-0.82%)
Mar 29, 2019 7.801 7.801 7.579 7.759 1,005,844 -0.03(-0.34%)
Mar 28, 2019 7.897 7.955 7.669 7.786 2,829,381 -0.16(-2.00%)
Mar 27, 2019 8.002 8.039 7.875 7.944 685,605 -0.06(-0.73%)
Mar 26, 2019 7.941 8.044 7.915 8.002 745,106 +0.09(+1.11%)
Mar 25, 2019 7.760 7.971 7.740 7.915 688,728 +0.22(+2.81%)
Mar 22, 2019 7.657 7.719 7.608 7.698 451,205 +0.05(+0.67%)
Mar 21, 2019 7.611 7.755 7.606 7.647 505,457 +0.04(+0.47%)
Mar 20, 2019 7.642 7.698 7.575 7.611 726,056 -0.02(-0.27%)
Mar 19, 2019 7.693 7.693 7.626 7.631 242,568 -0.05(-0.67%)
Mar 18, 2019 7.621 7.785 7.608 7.683 299,977 +0.08(+1.02%)
Mar 15, 2019 7.673 7.709 7.575 7.606 512,142 -0.04(-0.47%)
Mar 14, 2019 7.693 7.771 7.621 7.642 440,011 -0.11(-1.46%)
Mar 13, 2019 7.930 7.982 7.425 7.755 1,078,234 -0.29(-3.65%)
Mar 12, 2019 8.147 8.147 8.018 8.049 180,585 -0.03(-0.32%)
Mar 11, 2019 8.033 8.121 8.023 8.075 252,607 +0.08(+1.03%)
Mar 08, 2019 7.941 8.049 7.935 7.992 142,445 -0.01(-0.06%)
Mar 07, 2019 8.013 8.054 7.966 7.997 217,034 -0.03(-0.39%)
Mar 06, 2019 8.157 8.193 8.008 8.028 270,364 -0.11(-1.39%)
Mar 05, 2019 8.291 8.296 8.116 8.142 212,243 -0.13(-1.62%)
Mar 04, 2019 8.281 8.312 8.229 8.275 301,059 -0.01(-0.12%)
Mar 01, 2019 8.337 8.363 8.245 8.286 313,418 -0.03(-0.31%)
Feb 28, 2019 8.142 8.327 8.142 8.312 507,966 +0.11(+1.32%)
Feb 27, 2019 8.167 8.209 8.049 8.203 293,489 +0.03(+0.38%)
Feb 26, 2019 8.157 8.196 8.142 8.172 200,801 +0.02(+0.19%)
Feb 25, 2019 8.229 8.255 8.157 8.157 314,132 -0.09(-1.06%)
Feb 22, 2019 8.265 8.296 8.214 8.245 1,367,978 -0.02(-0.25%)
Feb 21, 2019 8.111 8.275 8.085 8.265 274,069 +0.13(+1.65%)
Feb 20, 2019 8.296 8.301 8.080 8.131 592,005 -0.19(-2.29%)
Feb 19, 2019 8.342 8.363 8.286 8.322 222,497 -0.03(-0.31%)
Feb 15, 2019 8.348 8.358 8.296 8.348 227,446 +0.03(+0.37%)
Feb 14, 2019 8.348 8.373 8.281 8.317 419,186 -0.05(-0.55%)
Feb 13, 2019 8.353 8.404 8.312 8.363 305,717 +0.05(+0.56%)
Feb 12, 2019 8.327 8.373 8.260 8.317 224,574 +0.02(+0.19%)
Feb 11, 2019 8.193 8.312 8.162 8.301 344,942 +0.13(+1.58%)
Feb 08, 2019 8.075 8.172 8.069 8.172 271,499 +0.09(+1.08%)
Feb 07, 2019 8.126 8.142 8.059 8.085 203,374 -0.06(-0.70%)
Feb 06, 2019 8.172 8.189 8.090 8.142 165,987 -0.04(-0.44%)
Feb 05, 2019 8.183 8.188 8.116 8.178 153,274 +0.01(+0.13%)
Feb 04, 2019 8.214 8.214 8.116 8.167 254,245 +0.04(+0.44%)
Feb 01, 2019 8.105 8.147 8.075 8.131 197,366 +0.07(+0.90%)
Jan 31, 2019 7.971 8.224 7.971 8.059 309,051 +0.14(+1.82%)
Jan 30, 2019 7.868 7.920 7.863 7.915 170,291 +0.05(+0.59%)
Jan 29, 2019 7.853 7.899 7.817 7.868 184,802 +0.03(+0.39%)
Jan 28, 2019 7.848 7.884 7.771 7.838 282,747 -0.01(-0.13%)
Jan 25, 2019 7.729 7.868 7.719 7.848 256,168 +0.14(+1.87%)
Jan 24, 2019 7.704 7.704 7.626 7.704 189,554 +0.05(+0.67%)
Jan 23, 2019 7.678 7.683 7.616 7.652 131,882 +0.03(+0.41%)
Jan 22, 2019 7.611 7.662 7.564 7.621 228,133 +0.02(+0.20%)
Jan 18, 2019 7.698 7.755 7.559 7.606 286,442 -0.06(-0.74%)
Jan 17, 2019 7.647 7.693 7.611 7.662 652,588 +0.02(+0.20%)
Jan 16, 2019 7.539 7.662 7.508 7.647 245,207 +0.14(+1.85%)
Jan 15, 2019 7.662 7.771 7.482 7.508 284,081 +0.00(+0.00%)
Jan 14, 2019 7.503 7.575 7.466 7.508 146,390 +0.01(+0.14%)
Jan 11, 2019 7.492 7.533 7.451 7.497 140,698 +0.04(+0.48%)
Jan 10, 2019 7.461 7.482 7.425 7.461 105,970 -0.02(-0.28%)
Jan 09, 2019 7.559 7.559 7.394 7.482 149,536 +0.05(+0.62%)
Jan 08, 2019 7.389 7.497 7.333 7.436 196,102 +0.13(+1.76%)
Jan 07, 2019 7.199 7.312 7.162 7.307 247,639 +0.11(+1.50%)
Jan 04, 2019 7.152 7.240 7.116 7.199 183,975 +0.10(+1.45%)
Jan 03, 2019 7.075 7.147 7.018 7.095 104,091 -0.01(-0.14%)
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.