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

Ready Capital Corp (NY: RC )

8.335 -0.165 (-1.94%)
Streaming Delayed Price Updated: 12:30 PM 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 (%)
Mar 29, 2019 7.798 7.798 7.576 7.756 1,006,262 -0.03(-0.34%)
Mar 28, 2019 7.893 7.951 7.666 7.782 2,830,559 -0.16(-2.00%)
Mar 27, 2019 7.999 8.036 7.872 7.941 685,891 -0.06(-0.73%)
Mar 26, 2019 7.937 8.040 7.912 7.999 745,416 +0.09(+1.11%)
Mar 25, 2019 7.757 7.968 7.736 7.912 689,014 +0.22(+2.81%)
Mar 22, 2019 7.654 7.716 7.605 7.695 451,393 +0.05(+0.67%)
Mar 21, 2019 7.608 7.752 7.603 7.644 505,667 +0.04(+0.47%)
Mar 20, 2019 7.639 7.695 7.572 7.608 726,359 -0.02(-0.27%)
Mar 19, 2019 7.690 7.690 7.623 7.628 242,669 -0.05(-0.67%)
Mar 18, 2019 7.618 7.782 7.605 7.680 300,101 +0.08(+1.02%)
Mar 15, 2019 7.669 7.705 7.572 7.602 512,355 -0.04(-0.47%)
Mar 14, 2019 7.690 7.767 7.618 7.639 440,195 -0.11(-1.46%)
Mar 13, 2019 7.927 7.978 7.422 7.752 1,078,683 -0.29(-3.65%)
Mar 12, 2019 8.143 8.143 8.015 8.045 180,660 -0.03(-0.32%)
Mar 11, 2019 8.030 8.118 8.020 8.071 252,712 +0.08(+1.03%)
Mar 08, 2019 7.937 8.045 7.932 7.989 142,504 -0.01(-0.06%)
Mar 07, 2019 8.009 8.051 7.963 7.994 217,125 -0.03(-0.39%)
Mar 06, 2019 8.154 8.190 8.004 8.025 270,476 -0.11(-1.39%)
Mar 05, 2019 8.287 8.293 8.112 8.138 212,331 -0.13(-1.62%)
Mar 04, 2019 8.277 8.308 8.226 8.272 301,185 -0.01(-0.12%)
Mar 01, 2019 8.334 8.360 8.241 8.282 313,548 -0.03(-0.31%)
Feb 28, 2019 8.138 8.324 8.138 8.308 508,177 +0.11(+1.32%)
Feb 27, 2019 8.164 8.205 8.045 8.200 293,611 +0.03(+0.38%)
Feb 26, 2019 8.154 8.192 8.138 8.169 200,884 +0.02(+0.19%)
Feb 25, 2019 8.226 8.251 8.154 8.154 314,263 -0.09(-1.06%)
Feb 22, 2019 8.262 8.293 8.210 8.241 1,368,547 -0.02(-0.25%)
Feb 21, 2019 8.107 8.272 8.081 8.262 274,183 +0.13(+1.65%)
Feb 20, 2019 8.293 8.298 8.076 8.128 592,251 -0.19(-2.29%)
Feb 19, 2019 8.339 8.360 8.282 8.318 222,590 -0.03(-0.31%)
Feb 15, 2019 8.344 8.354 8.293 8.344 227,541 +0.03(+0.37%)
Feb 14, 2019 8.344 8.370 8.277 8.313 419,361 -0.05(-0.55%)
Feb 13, 2019 8.349 8.401 8.308 8.360 305,844 +0.05(+0.56%)
Feb 12, 2019 8.324 8.370 8.257 8.313 224,667 +0.02(+0.19%)
Feb 11, 2019 8.190 8.308 8.159 8.298 345,086 +0.13(+1.58%)
Feb 08, 2019 8.071 8.169 8.066 8.169 271,612 +0.09(+1.08%)
Feb 07, 2019 8.123 8.138 8.056 8.081 203,459 -0.06(-0.70%)
Feb 06, 2019 8.169 8.186 8.087 8.138 166,056 -0.04(-0.44%)
Feb 05, 2019 8.179 8.184 8.112 8.174 153,337 +0.01(+0.13%)
Feb 04, 2019 8.210 8.210 8.112 8.164 254,351 +0.04(+0.44%)
Feb 01, 2019 8.102 8.143 8.071 8.128 197,448 +0.07(+0.90%)
Jan 31, 2019 7.968 8.221 7.968 8.056 309,180 +0.14(+1.82%)
Jan 30, 2019 7.865 7.917 7.860 7.912 170,362 +0.05(+0.59%)
Jan 29, 2019 7.850 7.896 7.814 7.865 184,879 +0.03(+0.39%)
Jan 28, 2019 7.845 7.881 7.767 7.834 282,865 -0.01(-0.13%)
Jan 25, 2019 7.726 7.865 7.716 7.845 256,275 +0.14(+1.87%)
Jan 24, 2019 7.700 7.700 7.623 7.700 189,633 +0.05(+0.67%)
Jan 23, 2019 7.675 7.680 7.613 7.649 131,937 +0.03(+0.41%)
Jan 22, 2019 7.608 7.659 7.561 7.618 228,228 +0.02(+0.20%)
Jan 18, 2019 7.695 7.752 7.556 7.602 286,562 -0.06(-0.74%)
Jan 17, 2019 7.644 7.690 7.608 7.659 652,860 +0.02(+0.20%)
Jan 16, 2019 7.535 7.659 7.505 7.644 245,309 +0.14(+1.85%)
Jan 15, 2019 7.659 7.767 7.479 7.505 284,199 +0.00(+0.00%)
Jan 14, 2019 7.499 7.572 7.463 7.505 146,451 +0.01(+0.14%)
Jan 11, 2019 7.489 7.530 7.448 7.494 140,757 +0.04(+0.48%)
Jan 10, 2019 7.458 7.479 7.422 7.458 106,014 -0.02(-0.28%)
Jan 09, 2019 7.556 7.556 7.391 7.479 149,598 +0.05(+0.62%)
Jan 08, 2019 7.386 7.494 7.329 7.432 196,184 +0.13(+1.76%)
Jan 07, 2019 7.196 7.309 7.159 7.304 247,742 +0.11(+1.50%)
Jan 04, 2019 7.149 7.237 7.113 7.196 184,052 +0.10(+1.45%)
Jan 03, 2019 7.072 7.144 7.015 7.093 104,135 -0.01(-0.15%)
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.