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

Ready Capital Corp (NY: RC )

8.415 -0.085 (-1.00%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 23, 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 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%)
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.