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

Ready Capital Corp (NY: RC )

8.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2023 9.849 9.949 9.849 9.913 693,221 +0.05(+0.46%)
Aug 30, 2023 9.858 9.894 9.808 9.867 580,220 -0.04(-0.37%)
Aug 29, 2023 9.831 9.958 9.767 9.903 934,314 +0.09(+0.93%)
Aug 28, 2023 9.595 9.831 9.595 9.813 691,751 +0.25(+2.56%)
Aug 25, 2023 9.667 9.772 9.463 9.568 674,007 -0.03(-0.28%)
Aug 24, 2023 9.568 9.704 9.531 9.595 688,101 -0.02(-0.19%)
Aug 23, 2023 9.368 9.649 9.368 9.613 694,949 +0.20(+2.12%)
Aug 22, 2023 9.504 9.554 9.404 9.413 1,131,368 -0.08(-0.86%)
Aug 21, 2023 9.431 9.513 9.382 9.495 1,125,491 +0.07(+0.77%)
Aug 18, 2023 9.313 9.468 9.268 9.422 1,160,250 +0.02(+0.19%)
Aug 17, 2023 9.559 9.608 9.368 9.404 963,304 -0.14(-1.43%)
Aug 16, 2023 9.649 9.745 9.540 9.540 729,170 -0.15(-1.50%)
Aug 15, 2023 9.795 9.813 9.640 9.686 1,005,366 -0.19(-1.93%)
Aug 14, 2023 9.967 9.967 9.799 9.876 1,056,342 -0.12(-1.18%)
Aug 11, 2023 9.994 10.08 9.931 9.994 810,651 -0.06(-0.63%)
Aug 10, 2023 10.05 10.13 9.967 10.06 989,535 +0.05(+0.45%)
Aug 09, 2023 10.10 10.22 10.00 10.01 1,193,155 -0.15(-1.52%)
Aug 08, 2023 10.09 10.25 9.985 10.17 1,377,312 -0.07(-0.71%)
Aug 07, 2023 10.30 10.37 10.14 10.24 1,434,000 -0.01(-0.09%)
Aug 04, 2023 10.09 10.30 10.07 10.25 1,102,185 +0.20(+1.99%)
Aug 03, 2023 10.25 10.26 10.02 10.05 1,562,157 -0.20(-1.95%)
Aug 02, 2023 10.18 10.26 10.09 10.25 1,128,136 -0.02(-0.18%)
Aug 01, 2023 10.43 10.45 10.24 10.27 1,767,944 -0.24(-2.25%)
Jul 31, 2023 10.71 10.74 10.43 10.50 1,967,876 -0.17(-1.61%)
Jul 28, 2023 10.48 10.69 10.38 10.68 1,290,377 +0.29(+2.80%)
Jul 27, 2023 10.66 10.71 10.35 10.38 1,114,002 -0.23(-2.14%)
Jul 26, 2023 10.44 10.65 10.44 10.61 1,087,229 +0.17(+1.65%)
Jul 25, 2023 10.48 10.57 10.41 10.44 1,324,850 -0.03(-0.26%)
Jul 24, 2023 10.45 10.58 10.41 10.47 960,522 -0.02(-0.17%)
Jul 21, 2023 10.68 10.74 10.46 10.48 1,005,782 -0.11(-1.03%)
Jul 20, 2023 10.83 10.84 10.58 10.59 1,181,478 -0.24(-2.18%)
Jul 19, 2023 10.76 10.87 10.74 10.83 751,359 +0.14(+1.27%)
Jul 18, 2023 10.53 10.74 10.52 10.69 848,018 +0.20(+1.90%)
Jul 17, 2023 10.42 10.51 10.34 10.49 736,214 +0.06(+0.61%)
Jul 14, 2023 10.56 10.56 10.39 10.43 938,627 -0.15(-1.46%)
Jul 13, 2023 10.43 10.63 10.38 10.58 1,351,519 +0.16(+1.57%)
Jul 12, 2023 10.52 10.58 10.38 10.42 967,283 +0.02(+0.17%)
Jul 11, 2023 10.30 10.40 10.28 10.40 922,446 +0.15(+1.42%)
Jul 10, 2023 9.967 10.26 9.931 10.26 1,078,075 +0.31(+3.10%)
Jul 07, 2023 9.813 10.06 9.804 9.949 1,130,425 +0.15(+1.48%)
Jul 06, 2023 9.894 9.949 9.667 9.804 1,165,737 -0.22(-2.17%)
Jul 05, 2023 10.17 10.22 10.02 10.02 1,547,098 -0.20(-1.95%)
Jul 03, 2023 10.19 10.29 10.14 10.22 578,873 -0.02(-0.18%)
Jun 30, 2023 10.34 10.34 10.16 10.24 1,191,102 +0.00(+0.00%)
Jun 29, 2023 10.11 10.29 10.10 10.24 1,950,893 +0.16(+1.62%)
Jun 28, 2023 9.915 10.08 9.897 10.08 1,151,923 +0.08(+0.81%)
Jun 27, 2023 9.762 10.01 9.708 9.995 880,872 +0.23(+2.39%)
Jun 26, 2023 9.583 9.843 9.565 9.762 1,127,311 +0.18(+1.87%)
Jun 23, 2023 9.753 9.807 9.538 9.583 5,388,745 -0.29(-2.91%)
Jun 22, 2023 10.04 10.04 9.861 9.870 868,802 -0.16(-1.61%)
Jun 21, 2023 9.959 10.11 9.865 10.03 1,063,146 +0.07(+0.72%)
Jun 20, 2023 9.959 9.991 9.861 9.959 1,031,421 -0.03(-0.27%)
Jun 16, 2023 10.23 10.26 9.977 9.986 4,985,819 -0.18(-1.76%)
Jun 15, 2023 9.843 10.17 9.834 10.17 2,303,505 +0.24(+2.44%)
Jun 14, 2023 9.995 10.16 9.834 9.924 2,180,155 -0.06(-0.63%)
Jun 13, 2023 9.986 10.18 9.950 9.986 2,219,052 +0.08(+0.81%)
Jun 12, 2023 9.717 9.928 9.673 9.906 1,576,551 +0.12(+1.19%)
Jun 09, 2023 9.664 9.798 9.646 9.789 1,529,978 +0.06(+0.65%)
Jun 08, 2023 9.888 9.888 9.637 9.726 2,307,811 -0.22(-2.16%)
Jun 07, 2023 9.744 9.968 9.731 9.941 2,909,986 +0.26(+2.69%)
Jun 06, 2023 9.323 9.726 9.323 9.681 1,961,736 +0.30(+3.15%)
Jun 05, 2023 9.475 9.493 9.260 9.386 3,449,947 -0.19(-1.97%)
Jun 02, 2023 9.144 9.610 9.072 9.574 5,363,626 +0.67(+7.55%)
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.