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

Ready Capital Corp (NY: RC )

8.710 +0.050 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 7.052 7.333 7.052 7.147 677,062 +0.17(+2.38%)
Sep 29, 2020 6.867 7.045 6.790 6.982 541,622 +0.10(+1.39%)
Sep 28, 2020 7.091 7.196 6.842 6.886 892,682 -0.02(-0.27%)
Sep 25, 2020 6.842 7.085 6.706 6.904 1,599,114 +0.40(+6.11%)
Sep 24, 2020 6.805 6.805 6.445 6.507 668,245 -0.31(-4.55%)
Sep 23, 2020 7.147 7.246 6.805 6.818 870,237 -0.30(-4.19%)
Sep 22, 2020 7.122 7.314 7.010 7.116 647,856 +0.06(+0.88%)
Sep 21, 2020 7.352 7.463 6.911 7.053 717,874 -0.42(-5.65%)
Sep 18, 2020 7.581 7.817 7.457 7.476 2,831,184 -0.06(-0.82%)
Sep 17, 2020 7.383 7.631 7.283 7.538 577,185 +0.11(+1.42%)
Sep 16, 2020 7.451 7.519 7.271 7.432 682,610 +0.21(+2.92%)
Sep 15, 2020 6.985 7.265 6.960 7.221 693,760 +0.41(+6.02%)
Sep 14, 2020 6.402 6.942 6.395 6.811 607,890 +0.43(+6.82%)
Sep 11, 2020 6.501 6.501 6.135 6.377 359,474 -0.13(-2.00%)
Sep 10, 2020 6.737 6.873 6.501 6.507 344,741 -0.24(-3.59%)
Sep 09, 2020 6.662 6.836 6.619 6.749 384,059 +0.14(+2.07%)
Sep 08, 2020 6.569 6.768 6.520 6.613 473,237 +0.06(+0.85%)
Sep 04, 2020 6.644 6.706 6.495 6.557 486,063 +0.02(+0.38%)
Sep 03, 2020 6.513 6.706 6.476 6.532 496,893 +0.06(+0.86%)
Sep 02, 2020 6.414 6.513 6.352 6.476 398,717 +0.06(+0.87%)
Sep 01, 2020 6.277 6.544 6.277 6.420 350,498 +0.07(+1.08%)
Aug 31, 2020 6.551 6.551 6.246 6.352 537,673 -0.17(-2.57%)
Aug 28, 2020 6.433 6.569 6.367 6.520 478,977 +0.11(+1.74%)
Aug 27, 2020 6.085 6.464 6.083 6.408 534,072 +0.35(+5.74%)
Aug 26, 2020 6.085 6.197 6.054 6.060 415,061 -0.07(-1.11%)
Aug 25, 2020 6.153 6.209 5.992 6.128 389,453 -0.02(-0.40%)
Aug 24, 2020 5.874 6.253 5.830 6.153 522,479 +0.29(+4.98%)
Aug 21, 2020 5.874 5.936 5.790 5.861 402,154 -0.08(-1.36%)
Aug 20, 2020 5.805 5.986 5.802 5.942 348,155 +0.05(+0.84%)
Aug 19, 2020 5.843 5.961 5.793 5.892 404,025 +0.02(+0.32%)
Aug 18, 2020 5.979 6.041 5.868 5.874 463,733 -0.12(-1.97%)
Aug 17, 2020 6.116 6.122 5.911 5.992 410,015 -0.12(-2.03%)
Aug 14, 2020 5.874 6.228 5.868 6.116 534,702 +0.21(+3.58%)
Aug 13, 2020 5.855 6.085 5.846 5.905 515,821 +0.02(+0.32%)
Aug 12, 2020 6.122 6.171 5.743 5.886 685,473 -0.17(-2.77%)
Aug 11, 2020 6.159 6.375 6.017 6.054 830,478 +0.11(+1.77%)
Aug 10, 2020 6.054 6.203 5.824 5.948 898,525 -0.11(-1.84%)
Aug 07, 2020 5.377 6.175 5.284 6.060 2,160,229 +0.88(+17.03%)
Aug 06, 2020 5.129 5.247 5.085 5.178 384,661 -0.04(-0.71%)
Aug 05, 2020 5.023 5.222 5.017 5.216 470,945 +0.22(+4.35%)
Aug 04, 2020 5.067 5.067 4.961 4.998 392,233 -0.09(-1.83%)
Aug 03, 2020 4.980 5.135 4.874 5.091 502,241 +0.11(+2.24%)
Jul 31, 2020 5.116 5.203 4.908 4.980 494,438 -0.08(-1.60%)
Jul 30, 2020 4.967 5.110 4.949 5.060 258,072 +0.00(+0.00%)
Jul 29, 2020 5.023 5.135 4.936 5.060 420,662 +0.06(+1.12%)
Jul 28, 2020 4.905 5.085 4.905 5.005 638,056 +0.06(+1.26%)
Jul 27, 2020 5.042 5.060 4.855 4.942 355,652 -0.16(-3.05%)
Jul 24, 2020 5.085 5.227 5.067 5.098 509,738 +0.01(+0.24%)
Jul 23, 2020 5.116 5.160 5.011 5.085 404,639 -0.01(-0.12%)
Jul 22, 2020 5.011 5.197 5.005 5.091 308,532 +0.02(+0.37%)
Jul 21, 2020 5.005 5.091 4.936 5.073 289,555 +0.16(+3.16%)
Jul 20, 2020 5.005 5.098 4.837 4.918 411,105 -0.14(-2.70%)
Jul 17, 2020 5.060 5.104 4.973 5.054 374,452 -0.04(-0.73%)
Jul 16, 2020 5.197 5.216 5.036 5.091 369,112 -0.14(-2.73%)
Jul 15, 2020 5.135 5.284 5.098 5.234 706,539 +0.29(+5.90%)
Jul 14, 2020 4.893 4.992 4.806 4.942 319,747 +0.03(+0.63%)
Jul 13, 2020 5.054 5.098 4.800 4.911 605,344 -0.07(-1.37%)
Jul 10, 2020 4.843 4.998 4.719 4.980 611,364 +0.20(+4.16%)
Jul 09, 2020 4.930 4.936 4.706 4.781 504,354 -0.21(-4.23%)
Jul 08, 2020 4.949 5.073 4.880 4.992 460,029 -0.01(-0.12%)
Jul 07, 2020 5.160 5.290 4.946 4.998 521,611 -0.31(-5.85%)
Jul 06, 2020 5.185 5.371 5.122 5.309 657,989 +0.14(+2.76%)
Jul 02, 2020 5.470 5.526 5.160 5.166 493,311 -0.19(-3.48%)
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.