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

Ready Capital Corp (NY: RC )

8.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Feb 26, 2021 8.533 8.756 8.362 8.612 574,816 +0.09(+1.08%)
Feb 25, 2021 8.901 8.986 8.494 8.520 633,101 -0.34(-3.85%)
Feb 24, 2021 8.671 8.966 8.599 8.861 691,912 +0.26(+3.05%)
Feb 23, 2021 8.736 8.743 8.441 8.599 579,370 -0.12(-1.36%)
Feb 22, 2021 8.435 8.809 8.435 8.717 705,115 +0.20(+2.31%)
Feb 19, 2021 8.303 8.615 8.303 8.520 458,573 +0.27(+3.26%)
Feb 18, 2021 8.375 8.415 8.152 8.251 494,721 -0.18(-2.18%)
Feb 17, 2021 8.592 8.612 8.343 8.435 551,502 -0.22(-2.58%)
Feb 16, 2021 8.494 8.750 8.457 8.658 614,714 +0.24(+2.89%)
Feb 12, 2021 8.369 8.513 8.369 8.415 326,943 +0.02(+0.23%)
Feb 11, 2021 8.402 8.553 8.310 8.395 649,568 +0.07(+0.79%)
Feb 10, 2021 8.303 8.487 8.290 8.329 688,559 +0.05(+0.55%)
Feb 09, 2021 8.382 8.382 8.257 8.284 428,460 -0.10(-1.17%)
Feb 08, 2021 8.323 8.461 8.284 8.382 754,717 +0.11(+1.35%)
Feb 05, 2021 8.290 8.408 8.159 8.270 991,950 +0.05(+0.64%)
Feb 04, 2021 7.909 8.343 7.870 8.218 1,538,186 +0.33(+4.16%)
Feb 03, 2021 7.995 8.113 7.837 7.890 1,172,298 +0.03(+0.42%)
Feb 02, 2021 7.857 7.955 7.653 7.857 1,139,250 +0.07(+0.84%)
Feb 01, 2021 7.614 7.791 7.489 7.791 880,895 +0.32(+4.31%)
Jan 29, 2021 7.870 7.870 7.404 7.470 1,181,626 -0.35(-4.53%)
Jan 28, 2021 7.791 7.863 7.568 7.824 760,820 +0.09(+1.10%)
Jan 27, 2021 7.942 8.008 7.726 7.739 668,533 -0.19(-2.40%)
Jan 26, 2021 8.139 8.139 7.909 7.929 470,069 -0.14(-1.71%)
Jan 25, 2021 8.126 8.224 7.758 8.067 535,377 -0.06(-0.73%)
Jan 22, 2021 8.028 8.126 7.896 8.126 400,071 +0.03(+0.41%)
Jan 21, 2021 8.074 8.205 7.995 8.093 634,929 +0.10(+1.23%)
Jan 20, 2021 8.008 8.067 7.811 7.995 880,290 +0.26(+3.40%)
Jan 19, 2021 7.680 7.739 7.562 7.732 658,127 +0.09(+1.20%)
Jan 15, 2021 7.693 7.719 7.621 7.640 452,174 -0.11(-1.44%)
Jan 14, 2021 7.745 7.778 7.672 7.752 542,545 +0.03(+0.43%)
Jan 13, 2021 7.765 7.818 7.699 7.719 363,529 -0.05(-0.59%)
Jan 12, 2021 7.719 7.798 7.693 7.765 510,157 +0.03(+0.42%)
Jan 11, 2021 7.903 7.962 7.719 7.732 324,884 -0.17(-2.16%)
Jan 08, 2021 7.955 7.955 7.739 7.903 602,391 -0.07(-0.82%)
Jan 07, 2021 7.936 8.014 7.844 7.968 374,191 +0.01(+0.08%)
Jan 06, 2021 7.758 8.126 7.713 7.962 734,618 +0.27(+3.50%)
Jan 05, 2021 7.739 7.877 7.673 7.693 645,322 -0.15(-1.92%)
Jan 04, 2021 8.205 8.244 7.745 7.844 705,560 -0.33(-4.02%)
Dec 31, 2020 8.172 8.172 8.172 436,382 +0.08(+0.97%)
Dec 30, 2020 8.244 8.329 8.041 8.093 436,382 -0.08(-0.96%)
Dec 29, 2020 8.338 8.364 8.032 8.172 737,835 -0.10(-1.16%)
Dec 28, 2020 8.185 8.395 8.172 8.268 657,076 +0.12(+1.49%)
Dec 24, 2020 8.153 8.223 7.987 8.146 274,107 +0.01(+0.08%)
Dec 23, 2020 8.025 8.293 7.968 8.140 733,502 +0.20(+2.49%)
Dec 22, 2020 7.891 8.012 7.814 7.942 727,641 +0.04(+0.57%)
Dec 21, 2020 7.949 7.970 7.776 7.897 624,578 -0.11(-1.36%)
Dec 18, 2020 8.057 8.255 7.942 8.006 1,309,294 +0.02(+0.24%)
Dec 17, 2020 7.904 8.032 7.757 7.987 589,682 +0.08(+0.97%)
Dec 16, 2020 7.917 7.974 7.776 7.910 813,242 +0.00(+0.00%)
Dec 15, 2020 7.834 7.949 7.706 7.910 1,012,105 +0.32(+4.21%)
Dec 14, 2020 7.489 7.687 7.419 7.591 813,025 +0.19(+2.50%)
Dec 11, 2020 7.534 7.597 7.348 7.406 565,444 -0.14(-1.86%)
Dec 10, 2020 7.617 7.648 7.419 7.546 726,930 -0.10(-1.34%)
Dec 09, 2020 7.885 7.917 7.553 7.648 1,088,450 -0.19(-2.36%)
Dec 08, 2020 7.872 7.872 7.694 7.834 1,288,506 -0.05(-0.65%)
Dec 07, 2020 8.491 8.606 7.514 7.885 2,408,231 -0.93(-10.57%)
Dec 04, 2020 8.664 8.900 8.619 8.817 312,482 +0.24(+2.83%)
Dec 03, 2020 8.485 8.747 8.427 8.574 432,689 +0.05(+0.60%)
Dec 02, 2020 8.498 8.600 8.408 8.523 302,776 +0.03(+0.38%)
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.