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

Ready Capital Corp (NY: RC )

8.300 +0.190 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2019 8.005 8.016 7.961 7.972 165,170 -0.02(-0.20%)
Aug 29, 2019 7.994 8.021 7.929 7.989 221,102 +0.05(+0.62%)
Aug 28, 2019 7.934 7.999 7.920 7.940 132,998 +0.00(+0.00%)
Aug 27, 2019 8.146 8.146 7.940 7.940 188,554 -0.15(-1.88%)
Aug 26, 2019 7.983 8.124 7.983 8.092 176,386 +0.14(+1.78%)
Aug 23, 2019 8.119 8.152 7.940 7.951 210,652 -0.17(-2.14%)
Aug 22, 2019 8.162 8.171 8.086 8.124 122,215 -0.04(-0.47%)
Aug 21, 2019 8.157 8.200 8.119 8.162 130,992 +0.04(+0.54%)
Aug 20, 2019 8.141 8.168 8.103 8.119 125,430 +0.01(+0.13%)
Aug 19, 2019 8.048 8.173 8.005 8.108 152,881 +0.11(+1.43%)
Aug 16, 2019 7.880 8.048 7.869 7.994 354,094 +0.15(+1.87%)
Aug 15, 2019 7.853 7.918 7.820 7.847 165,363 +0.02(+0.28%)
Aug 14, 2019 7.956 7.956 7.793 7.826 283,450 -0.18(-2.31%)
Aug 13, 2019 8.021 8.068 7.983 8.010 150,049 -0.04(-0.47%)
Aug 12, 2019 8.124 8.152 8.021 8.048 186,539 -0.11(-1.40%)
Aug 09, 2019 8.146 8.200 8.081 8.162 288,910 -0.03(-0.33%)
Aug 08, 2019 8.168 8.228 8.076 8.190 363,887 +0.08(+0.94%)
Aug 07, 2019 8.059 8.162 8.038 8.114 224,735 +0.04(+0.47%)
Aug 06, 2019 8.081 8.119 7.994 8.076 198,749 -0.02(-0.20%)
Aug 05, 2019 8.152 8.152 8.016 8.092 344,757 -0.08(-1.00%)
Aug 02, 2019 8.228 8.255 8.124 8.173 186,714 -0.09(-1.05%)
Aug 01, 2019 8.336 8.380 8.228 8.260 335,200 -0.09(-1.04%)
Jul 31, 2019 8.293 8.374 8.233 8.347 447,256 +0.07(+0.85%)
Jul 30, 2019 8.173 8.298 8.173 8.276 244,846 +0.06(+0.73%)
Jul 29, 2019 8.217 8.228 8.184 8.217 188,511 +0.01(+0.07%)
Jul 26, 2019 8.190 8.230 8.152 8.211 175,113 +0.04(+0.53%)
Jul 25, 2019 8.228 8.266 8.130 8.168 125,649 -0.06(-0.73%)
Jul 24, 2019 8.217 8.266 8.168 8.228 237,460 +0.01(+0.13%)
Jul 23, 2019 8.152 8.222 8.108 8.217 236,337 +0.07(+0.87%)
Jul 22, 2019 8.184 8.206 8.124 8.146 284,603 +0.00(+0.00%)
Jul 19, 2019 8.200 8.200 8.124 8.146 200,524 -0.09(-1.06%)
Jul 18, 2019 8.211 8.255 8.173 8.233 152,932 -0.01(-0.07%)
Jul 17, 2019 8.228 8.309 8.195 8.238 289,588 +0.02(+0.20%)
Jul 16, 2019 8.179 8.233 8.157 8.222 313,126 +0.03(+0.33%)
Jul 15, 2019 8.206 8.217 8.160 8.195 220,560 -0.01(-0.13%)
Jul 12, 2019 8.157 8.238 8.146 8.206 460,157 +0.06(+0.73%)
Jul 11, 2019 8.103 8.162 8.092 8.146 214,069 +0.03(+0.33%)
Jul 10, 2019 8.114 8.195 8.097 8.119 178,049 +0.01(+0.07%)
Jul 09, 2019 8.092 8.146 8.065 8.114 200,003 +0.00(+0.00%)
Jul 08, 2019 8.114 8.141 8.097 8.114 223,184 -0.02(-0.27%)
Jul 05, 2019 8.032 8.135 8.032 8.135 197,578 +0.08(+1.01%)
Jul 03, 2019 7.994 8.070 7.978 8.054 375,270 +0.06(+0.75%)
Jul 02, 2019 8.092 8.135 7.972 7.994 260,566 -0.09(-1.08%)
Jul 01, 2019 8.119 8.124 8.038 8.081 293,202 -0.01(-0.13%)
Jun 28, 2019 8.010 8.114 7.978 8.092 1,115,868 +0.08(+0.95%)
Jun 27, 2019 8.021 8.086 7.978 8.016 315,523 +0.03(+0.41%)
Jun 26, 2019 7.999 8.036 7.967 7.983 379,416 -0.01(-0.13%)
Jun 25, 2019 7.988 8.062 7.971 7.994 243,672 +0.01(+0.07%)
Jun 24, 2019 8.004 8.068 7.951 7.988 257,190 +0.03(+0.40%)
Jun 21, 2019 8.036 8.062 7.951 7.957 419,339 -0.11(-1.31%)
Jun 20, 2019 8.062 8.126 8.047 8.062 222,796 +0.03(+0.33%)
Jun 19, 2019 8.105 8.121 7.994 8.036 506,730 -0.07(-0.85%)
Jun 18, 2019 8.163 8.176 8.068 8.105 355,000 -0.01(-0.13%)
Jun 17, 2019 8.094 8.158 8.041 8.115 639,357 +0.05(+0.66%)
Jun 14, 2019 8.015 8.126 7.983 8.062 515,804 +0.05(+0.59%)
Jun 13, 2019 7.877 8.036 7.876 8.015 544,441 +0.15(+1.95%)
Jun 12, 2019 7.835 7.877 7.788 7.862 321,877 +0.03(+0.34%)
Jun 11, 2019 7.877 7.901 7.777 7.835 213,469 +0.02(+0.20%)
Jun 10, 2019 7.772 7.846 7.745 7.819 364,908 +0.07(+0.96%)
Jun 07, 2019 7.803 7.855 7.714 7.745 188,390 -0.06(-0.75%)
Jun 06, 2019 7.798 7.846 7.703 7.803 231,217 -0.03(-0.34%)
Jun 05, 2019 7.904 7.930 7.745 7.830 244,656 -0.05(-0.60%)
Jun 04, 2019 7.798 7.883 7.756 7.877 237,523 +0.11(+1.43%)
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.