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 (%)
Feb 28, 2020 8.245 8.394 8.154 8.285 1,537,770 -0.08(-0.96%)
Feb 27, 2020 8.600 8.640 8.360 8.365 1,556,173 -0.34(-3.94%)
Feb 26, 2020 8.800 8.877 8.691 8.708 654,043 -0.09(-1.04%)
Feb 25, 2020 9.194 9.200 8.674 8.800 1,106,811 -0.38(-4.11%)
Feb 24, 2020 9.217 9.268 9.108 9.177 863,242 -0.17(-1.77%)
Feb 21, 2020 9.640 9.640 9.343 9.343 4,215,523 -0.29(-3.02%)
Feb 20, 2020 9.594 9.657 9.497 9.634 651,649 +0.03(+0.30%)
Feb 19, 2020 9.565 9.617 9.554 9.605 767,182 +0.07(+0.72%)
Feb 18, 2020 9.428 9.560 9.428 9.537 777,999 +0.12(+1.27%)
Feb 14, 2020 9.285 9.417 9.276 9.417 578,216 +0.07(+0.73%)
Feb 13, 2020 9.411 9.451 9.331 9.348 512,896 -0.07(-0.79%)
Feb 12, 2020 9.354 9.460 9.320 9.423 312,742 +0.11(+1.17%)
Feb 11, 2020 9.320 9.348 9.291 9.314 450,531 -0.01(-0.06%)
Feb 10, 2020 9.348 9.377 9.291 9.320 382,498 -0.04(-0.43%)
Feb 07, 2020 9.440 9.480 9.325 9.360 412,662 -0.09(-0.91%)
Feb 06, 2020 9.468 9.554 9.445 9.445 795,386 -0.02(-0.18%)
Feb 05, 2020 9.485 9.514 9.411 9.463 650,179 +0.00(+0.00%)
Feb 04, 2020 9.514 9.543 9.457 9.463 686,940 +0.01(+0.06%)
Feb 03, 2020 9.325 9.463 9.308 9.457 1,047,648 +0.13(+1.41%)
Jan 31, 2020 9.440 9.503 9.325 9.325 2,163,763 -0.11(-1.15%)
Jan 30, 2020 9.445 9.485 9.400 9.434 489,146 -0.05(-0.54%)
Jan 29, 2020 9.371 9.531 9.348 9.485 1,229,860 +0.13(+1.34%)
Jan 28, 2020 9.108 9.371 9.108 9.360 1,030,829 +0.30(+3.28%)
Jan 27, 2020 8.971 9.120 8.971 9.063 527,558 +0.02(+0.25%)
Jan 24, 2020 9.171 9.200 9.017 9.040 768,622 -0.13(-1.37%)
Jan 23, 2020 9.125 9.200 9.085 9.165 703,245 +0.04(+0.44%)
Jan 22, 2020 9.080 9.171 9.080 9.125 715,688 +0.05(+0.57%)
Jan 21, 2020 9.091 9.137 9.068 9.074 774,516 -0.06(-0.69%)
Jan 17, 2020 9.120 9.137 9.057 9.137 629,493 +0.02(+0.25%)
Jan 16, 2020 9.000 9.117 8.988 9.114 652,126 +0.13(+1.40%)
Jan 15, 2020 8.914 8.988 8.914 8.988 425,526 +0.06(+0.64%)
Jan 14, 2020 8.908 8.948 8.891 8.931 515,300 +0.02(+0.26%)
Jan 13, 2020 8.823 8.908 8.800 8.908 545,902 +0.11(+1.30%)
Jan 10, 2020 8.748 8.800 8.731 8.794 404,786 +0.06(+0.65%)
Jan 09, 2020 8.731 8.754 8.697 8.737 480,480 +0.03(+0.33%)
Jan 08, 2020 8.691 8.748 8.674 8.708 400,070 +0.02(+0.26%)
Jan 07, 2020 8.708 8.731 8.668 8.685 560,406 -0.03(-0.39%)
Jan 06, 2020 8.743 8.783 8.714 8.720 929,306 -0.05(-0.59%)
Jan 03, 2020 8.805 8.851 8.748 8.771 554,416 -0.05(-0.58%)
Jan 02, 2020 8.840 8.840 8.725 8.823 2,178,826 +0.01(+0.13%)
Dec 31, 2019 8.765 8.843 8.765 8.811 877,825 +0.04(+0.46%)
Dec 30, 2019 8.800 8.828 8.748 8.771 668,612 -0.01(-0.07%)
Dec 27, 2019 8.766 8.788 8.727 8.777 775,889 +0.01(+0.13%)
Dec 26, 2019 8.743 8.782 8.732 8.766 658,832 +0.02(+0.25%)
Dec 24, 2019 8.677 8.771 8.654 8.743 542,997 +0.08(+0.96%)
Dec 23, 2019 8.677 8.688 8.621 8.660 794,512 +0.03(+0.39%)
Dec 20, 2019 8.666 8.685 8.604 8.627 2,810,692 +0.01(+0.06%)
Dec 19, 2019 8.638 8.677 8.596 8.621 774,408 -0.03(-0.39%)
Dec 18, 2019 8.649 8.660 8.576 8.654 663,370 +0.03(+0.39%)
Dec 17, 2019 8.537 8.657 8.526 8.621 618,691 +0.07(+0.85%)
Dec 16, 2019 8.487 8.660 8.482 8.549 1,022,168 +0.07(+0.79%)
Dec 13, 2019 8.454 8.549 8.398 8.482 1,429,497 +0.00(+0.00%)
Dec 12, 2019 8.415 8.588 8.415 8.482 758,692 +0.04(+0.46%)
Dec 11, 2019 8.571 8.576 8.354 8.443 1,288,251 -0.13(-1.56%)
Dec 10, 2019 8.565 8.599 8.443 8.576 1,011,023 +0.02(+0.20%)
Dec 09, 2019 8.627 8.663 8.543 8.560 3,453,610 -0.14(-1.60%)
Dec 06, 2019 8.588 8.699 8.409 8.699 13,130,330 +0.07(+0.84%)
Dec 05, 2019 8.615 8.671 8.543 8.627 6,610,590 -0.23(-2.58%)
Dec 04, 2019 9.039 9.105 8.816 8.855 2,191,228 -0.19(-2.09%)
Dec 03, 2019 9.278 9.412 9.000 9.044 3,858,976 +0.29(+3.31%)
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.