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

Ready Capital Corp (NY: RC )

8.300 +0.190 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2020 9.436 9.499 9.322 9.322 2,164,664 -0.11(-1.15%)
Jan 30, 2020 9.442 9.481 9.396 9.430 489,349 -0.05(-0.54%)
Jan 29, 2020 9.367 9.527 9.344 9.481 1,230,372 +0.13(+1.34%)
Jan 28, 2020 9.105 9.367 9.105 9.356 1,031,258 +0.30(+3.28%)
Jan 27, 2020 8.967 9.116 8.967 9.059 527,777 +0.02(+0.25%)
Jan 24, 2020 9.167 9.196 9.013 9.036 768,942 -0.13(-1.37%)
Jan 23, 2020 9.122 9.196 9.082 9.162 703,538 +0.04(+0.44%)
Jan 22, 2020 9.076 9.167 9.076 9.122 715,986 +0.05(+0.57%)
Jan 21, 2020 9.087 9.133 9.065 9.070 774,839 -0.06(-0.69%)
Jan 17, 2020 9.116 9.133 9.053 9.133 629,755 +0.02(+0.25%)
Jan 16, 2020 8.996 9.113 8.985 9.110 652,398 +0.13(+1.40%)
Jan 15, 2020 8.910 8.985 8.910 8.985 425,703 +0.06(+0.64%)
Jan 14, 2020 8.905 8.945 8.887 8.927 515,515 +0.02(+0.26%)
Jan 13, 2020 8.819 8.905 8.796 8.905 546,129 +0.11(+1.30%)
Jan 10, 2020 8.745 8.796 8.728 8.790 404,955 +0.06(+0.65%)
Jan 09, 2020 8.728 8.750 8.693 8.733 480,680 +0.03(+0.33%)
Jan 08, 2020 8.688 8.745 8.670 8.705 400,237 +0.02(+0.26%)
Jan 07, 2020 8.705 8.728 8.665 8.682 560,639 -0.03(-0.39%)
Jan 06, 2020 8.739 8.779 8.710 8.716 929,693 -0.05(-0.59%)
Jan 03, 2020 8.802 8.847 8.745 8.768 554,647 -0.05(-0.58%)
Jan 02, 2020 8.836 8.836 8.722 8.819 2,179,733 +0.01(+0.13%)
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%)
Dec 02, 2019 8.840 8.857 8.729 8.751 117,276 -0.03(-0.32%)
Nov 29, 2019 8.706 8.779 8.684 8.779 77,962 +0.05(+0.57%)
Nov 27, 2019 8.651 8.751 8.645 8.729 101,854 +0.08(+0.97%)
Nov 26, 2019 8.706 8.757 8.629 8.645 148,612 -0.08(-0.89%)
Nov 25, 2019 8.584 8.757 8.567 8.723 148,301 +0.13(+1.49%)
Nov 22, 2019 8.656 8.656 8.556 8.595 117,842 -0.06(-0.64%)
Nov 21, 2019 8.706 8.706 8.640 8.651 71,835 -0.06(-0.64%)
Nov 20, 2019 8.629 8.768 8.629 8.706 198,071 +0.03(+0.32%)
Nov 19, 2019 8.706 8.740 8.629 8.679 150,137 -0.02(-0.26%)
Nov 18, 2019 8.712 8.757 8.617 8.701 104,920 -0.04(-0.51%)
Nov 15, 2019 8.796 8.812 8.717 8.745 141,554 -0.01(-0.13%)
Nov 14, 2019 8.823 8.990 8.745 8.757 222,362 -0.06(-0.69%)
Nov 13, 2019 8.812 8.848 8.779 8.818 115,819 -0.01(-0.13%)
Nov 12, 2019 8.823 8.873 8.790 8.829 151,842 +0.01(+0.06%)
Nov 11, 2019 8.784 8.901 8.784 8.823 151,157 -0.01(-0.06%)
Nov 08, 2019 8.846 8.880 8.740 8.829 274,306 -0.14(-1.61%)
Nov 07, 2019 9.068 9.068 8.909 8.974 276,337 +0.13(+1.45%)
Nov 06, 2019 8.807 8.890 8.773 8.846 147,651 +0.03(+0.32%)
Nov 05, 2019 8.851 8.861 8.801 8.818 117,152 -0.03(-0.38%)
Nov 04, 2019 8.946 8.979 8.796 8.851 249,368 -0.07(-0.81%)
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.