Indicators

Ready Capital Corp (NY: RC )

8.350 +0.070 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	11.20	11.24	10.96	10.96	1,502,726	-0.26(-2.35%)
Apr 28, 2022	11.14	11.24	10.95	11.23	1,531,626	+0.20(+1.84%)
Apr 27, 2022	10.91	11.16	10.91	11.02	919,533	+0.12(+1.10%)
Apr 26, 2022	11.08	11.12	10.90	10.90	1,029,241	-0.22(-1.96%)
Apr 25, 2022	11.03	11.16	10.90	11.12	1,301,654	+0.05(+0.48%)
Apr 22, 2022	11.23	11.24	11.03	11.07	881,047	-0.17(-1.47%)
Apr 21, 2022	11.32	11.41	11.22	11.23	894,752	-0.02(-0.20%)
Apr 20, 2022	11.15	11.35	11.11	11.26	1,028,266	+0.20(+1.77%)
Apr 19, 2022	11.41	11.50	11.03	11.06	1,480,382	-0.35(-3.03%)
Apr 18, 2022	11.55	11.58	11.39	11.41	956,562	-0.12(-1.04%)
Apr 14, 2022	11.48	11.56	11.41	11.53	1,268,871	+0.07(+0.59%)
Apr 13, 2022	11.25	11.48	11.23	11.46	764,632	+0.21(+1.87%)
Apr 12, 2022	11.25	11.37	11.23	11.25	1,038,105	+0.05(+0.47%)
Apr 11, 2022	11.12	11.28	11.10	11.20	969,704	+0.11(+0.95%)
Apr 08, 2022	11.02	11.20	10.98	11.09	783,476	+0.08(+0.68%)
Apr 07, 2022	11.18	11.24	10.95	11.02	1,044,146	-0.17(-1.55%)
Apr 06, 2022	11.16	11.25	11.04	11.19	1,188,384	-0.03(-0.27%)
Apr 05, 2022	11.53	11.55	11.22	11.22	1,235,136	-0.29(-2.48%)
Apr 04, 2022	11.46	11.55	11.26	11.51	1,082,412	+0.05(+0.39%)

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.