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

Ready Capital Corp (NY: RC )

8.370 -0.290 (-3.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2019 8.039 8.039 7.939 7.992 331,115 -0.04(-0.53%)
Apr 29, 2019 7.965 8.034 7.942 8.034 199,737 +0.10(+1.27%)
Apr 26, 2019 7.860 7.963 7.860 7.934 158,817 +0.11(+1.35%)
Apr 25, 2019 7.912 7.914 7.772 7.828 228,893 -0.09(-1.14%)
Apr 24, 2019 7.891 7.971 7.870 7.918 200,669 +0.06(+0.81%)
Apr 23, 2019 7.801 7.912 7.801 7.854 287,300 +0.04(+0.47%)
Apr 22, 2019 7.701 7.823 7.701 7.817 281,814 +0.08(+1.03%)
Apr 18, 2019 7.801 7.801 7.711 7.738 190,581 -0.05(-0.61%)
Apr 17, 2019 7.875 7.875 7.738 7.786 242,022 -0.06(-0.81%)
Apr 16, 2019 7.637 7.875 7.637 7.849 349,549 +0.21(+2.77%)
Apr 15, 2019 7.643 7.659 7.616 7.637 185,288 +0.01(+0.14%)
Apr 12, 2019 7.653 7.669 7.600 7.627 160,330 +0.01(+0.07%)
Apr 11, 2019 7.680 7.680 7.616 7.622 231,003 -0.04(-0.55%)
Apr 10, 2019 7.606 7.669 7.590 7.664 270,831 +0.05(+0.69%)
Apr 09, 2019 7.659 7.674 7.590 7.611 228,233 -0.05(-0.62%)
Apr 08, 2019 7.590 7.685 7.587 7.659 450,281 +0.02(+0.21%)
Apr 05, 2019 7.659 7.685 7.590 7.643 289,652 -0.02(-0.21%)
Apr 04, 2019 7.664 7.685 7.606 7.659 236,203 +0.03(+0.35%)
Apr 03, 2019 7.616 7.674 7.569 7.632 221,482 +0.04(+0.49%)
Apr 02, 2019 7.680 7.680 7.563 7.595 566,114 -0.10(-1.31%)
Apr 01, 2019 7.749 7.812 7.659 7.696 408,885 -0.06(-0.82%)
Mar 29, 2019 7.801 7.801 7.579 7.759 1,005,844 -0.03(-0.34%)
Mar 28, 2019 7.897 7.955 7.669 7.786 2,829,381 -0.16(-2.00%)
Mar 27, 2019 8.002 8.039 7.875 7.944 685,605 -0.06(-0.73%)
Mar 26, 2019 7.941 8.044 7.915 8.002 745,106 +0.09(+1.11%)
Mar 25, 2019 7.760 7.971 7.740 7.915 688,728 +0.22(+2.81%)
Mar 22, 2019 7.657 7.719 7.608 7.698 451,205 +0.05(+0.67%)
Mar 21, 2019 7.611 7.755 7.606 7.647 505,457 +0.04(+0.47%)
Mar 20, 2019 7.642 7.698 7.575 7.611 726,056 -0.02(-0.27%)
Mar 19, 2019 7.693 7.693 7.626 7.631 242,568 -0.05(-0.67%)
Mar 18, 2019 7.621 7.785 7.608 7.683 299,977 +0.08(+1.02%)
Mar 15, 2019 7.673 7.709 7.575 7.606 512,142 -0.04(-0.47%)
Mar 14, 2019 7.693 7.771 7.621 7.642 440,011 -0.11(-1.46%)
Mar 13, 2019 7.930 7.982 7.425 7.755 1,078,234 -0.29(-3.65%)
Mar 12, 2019 8.147 8.147 8.018 8.049 180,585 -0.03(-0.32%)
Mar 11, 2019 8.033 8.121 8.023 8.075 252,607 +0.08(+1.03%)
Mar 08, 2019 7.941 8.049 7.935 7.992 142,445 -0.01(-0.06%)
Mar 07, 2019 8.013 8.054 7.966 7.997 217,034 -0.03(-0.39%)
Mar 06, 2019 8.157 8.193 8.008 8.028 270,364 -0.11(-1.39%)
Mar 05, 2019 8.291 8.296 8.116 8.142 212,243 -0.13(-1.62%)
Mar 04, 2019 8.281 8.312 8.229 8.275 301,059 -0.01(-0.12%)
Mar 01, 2019 8.337 8.363 8.245 8.286 313,418 -0.03(-0.31%)
Feb 28, 2019 8.142 8.327 8.142 8.312 507,966 +0.11(+1.32%)
Feb 27, 2019 8.167 8.209 8.049 8.203 293,489 +0.03(+0.38%)
Feb 26, 2019 8.157 8.196 8.142 8.172 200,801 +0.02(+0.19%)
Feb 25, 2019 8.229 8.255 8.157 8.157 314,132 -0.09(-1.06%)
Feb 22, 2019 8.265 8.296 8.214 8.245 1,367,978 -0.02(-0.25%)
Feb 21, 2019 8.111 8.275 8.085 8.265 274,069 +0.13(+1.65%)
Feb 20, 2019 8.296 8.301 8.080 8.131 592,005 -0.19(-2.29%)
Feb 19, 2019 8.342 8.363 8.286 8.322 222,497 -0.03(-0.31%)
Feb 15, 2019 8.348 8.358 8.296 8.348 227,446 +0.03(+0.37%)
Feb 14, 2019 8.348 8.373 8.281 8.317 419,186 -0.05(-0.55%)
Feb 13, 2019 8.353 8.404 8.312 8.363 305,717 +0.05(+0.56%)
Feb 12, 2019 8.327 8.373 8.260 8.317 224,574 +0.02(+0.19%)
Feb 11, 2019 8.193 8.312 8.162 8.301 344,942 +0.13(+1.58%)
Feb 08, 2019 8.075 8.172 8.069 8.172 271,499 +0.09(+1.08%)
Feb 07, 2019 8.126 8.142 8.059 8.085 203,374 -0.06(-0.70%)
Feb 06, 2019 8.172 8.189 8.090 8.142 165,987 -0.04(-0.44%)
Feb 05, 2019 8.183 8.188 8.116 8.178 153,274 +0.01(+0.13%)
Feb 04, 2019 8.214 8.214 8.116 8.167 254,245 +0.04(+0.44%)
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.