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 (%)
Oct 31, 2023 8.849 8.990 8.802 8.868 1,156,594 +0.12(+1.40%)
Oct 30, 2023 8.821 8.868 8.642 8.746 906,390 +0.05(+0.54%)
Oct 27, 2023 8.877 8.962 8.662 8.699 1,262,157 -0.12(-1.39%)
Oct 26, 2023 8.764 8.999 8.747 8.821 1,329,558 +0.10(+1.19%)
Oct 25, 2023 8.793 8.885 8.699 8.717 883,409 -0.16(-1.80%)
Oct 24, 2023 8.887 8.990 8.840 8.877 797,703 +0.06(+0.64%)
Oct 23, 2023 9.056 9.065 8.821 8.821 1,380,854 -0.24(-2.60%)
Oct 20, 2023 9.197 9.319 9.056 9.056 1,503,439 -0.11(-1.23%)
Oct 19, 2023 9.357 9.446 9.159 9.169 836,151 -0.24(-2.60%)
Oct 18, 2023 9.601 9.634 9.394 9.413 851,432 -0.28(-2.91%)
Oct 17, 2023 9.573 9.742 9.564 9.695 989,327 +0.01(+0.10%)
Oct 16, 2023 9.639 9.714 9.545 9.686 809,504 +0.16(+1.68%)
Oct 13, 2023 9.808 9.846 9.517 9.526 692,737 -0.22(-2.22%)
Oct 12, 2023 9.780 9.780 9.593 9.742 801,389 -0.08(-0.86%)
Oct 11, 2023 9.639 9.827 9.639 9.827 848,869 +0.24(+2.45%)
Oct 10, 2023 9.554 9.630 9.531 9.592 706,757 +0.08(+0.89%)
Oct 09, 2023 9.310 9.554 9.216 9.507 922,364 +0.22(+2.33%)
Oct 06, 2023 9.235 9.423 9.207 9.291 1,204,107 -0.04(-0.40%)
Oct 05, 2023 9.094 9.390 9.056 9.329 1,225,237 +0.24(+2.69%)
Oct 04, 2023 9.075 9.131 8.755 9.084 1,554,291 +0.00(+0.00%)
Oct 03, 2023 9.253 9.282 8.971 9.084 1,383,851 -0.23(-2.42%)
Oct 02, 2023 9.498 9.498 9.216 9.310 1,513,926 -0.20(-2.08%)
Sep 29, 2023 9.611 9.728 9.507 9.507 1,173,630 -0.04(-0.39%)
Sep 28, 2023 9.432 9.587 9.376 9.545 1,671,195 +0.13(+1.40%)
Sep 27, 2023 9.486 9.577 9.322 9.413 1,368,364 +0.00(+0.00%)
Sep 26, 2023 9.549 9.613 9.413 9.413 1,217,605 -0.19(-1.98%)
Sep 25, 2023 9.640 9.667 9.595 9.604 755,505 -0.08(-0.84%)
Sep 22, 2023 9.640 9.767 9.595 9.686 939,751 +0.11(+1.14%)
Sep 21, 2023 9.840 9.876 9.577 9.577 2,665,267 -0.32(-3.21%)
Sep 20, 2023 10.10 10.10 9.894 9.894 1,065,134 -0.12(-1.18%)
Sep 19, 2023 9.949 10.11 9.940 10.01 895,155 +0.06(+0.64%)
Sep 18, 2023 10.01 10.08 9.922 9.949 1,245,195 -0.01(-0.09%)
Sep 15, 2023 9.922 9.985 9.872 9.958 5,574,411 -0.06(-0.63%)
Sep 14, 2023 9.913 10.09 9.840 10.02 1,574,748 +0.25(+2.60%)
Sep 13, 2023 9.785 9.854 9.754 9.767 1,179,823 +0.00(+0.00%)
Sep 12, 2023 9.795 9.872 9.749 9.767 1,240,576 -0.02(-0.19%)
Sep 11, 2023 9.840 9.849 9.731 9.785 1,015,370 +0.05(+0.47%)
Sep 08, 2023 9.776 9.831 9.672 9.740 1,081,697 -0.01(-0.09%)
Sep 07, 2023 9.695 9.822 9.677 9.749 917,636 +0.03(+0.28%)
Sep 06, 2023 9.785 9.822 9.622 9.722 1,098,693 -0.10(-1.02%)
Sep 05, 2023 9.876 9.890 9.745 9.822 1,182,552 -0.16(-1.64%)
Sep 01, 2023 9.967 10.05 9.922 9.985 657,851 +0.07(+0.73%)
Aug 31, 2023 9.849 9.949 9.849 9.913 693,221 +0.05(+0.46%)
Aug 30, 2023 9.858 9.894 9.808 9.867 580,220 -0.04(-0.37%)
Aug 29, 2023 9.831 9.958 9.767 9.903 934,314 +0.09(+0.93%)
Aug 28, 2023 9.595 9.831 9.595 9.813 691,751 +0.25(+2.56%)
Aug 25, 2023 9.667 9.772 9.463 9.568 674,007 -0.03(-0.28%)
Aug 24, 2023 9.568 9.704 9.531 9.595 688,101 -0.02(-0.19%)
Aug 23, 2023 9.368 9.649 9.368 9.613 694,949 +0.20(+2.12%)
Aug 22, 2023 9.504 9.554 9.404 9.413 1,131,368 -0.08(-0.86%)
Aug 21, 2023 9.431 9.513 9.382 9.495 1,125,491 +0.07(+0.77%)
Aug 18, 2023 9.313 9.468 9.268 9.422 1,160,250 +0.02(+0.19%)
Aug 17, 2023 9.559 9.608 9.368 9.404 963,304 -0.14(-1.43%)
Aug 16, 2023 9.649 9.745 9.540 9.540 729,170 -0.15(-1.50%)
Aug 15, 2023 9.795 9.813 9.640 9.686 1,005,366 -0.19(-1.93%)
Aug 14, 2023 9.967 9.967 9.799 9.876 1,056,342 -0.12(-1.18%)
Aug 11, 2023 9.994 10.08 9.931 9.994 810,651 -0.06(-0.63%)
Aug 10, 2023 10.05 10.13 9.967 10.06 989,535 +0.05(+0.45%)
Aug 09, 2023 10.10 10.22 10.00 10.01 1,193,155 -0.15(-1.52%)
Aug 08, 2023 10.09 10.25 9.985 10.17 1,377,312 -0.07(-0.71%)
Aug 07, 2023 10.30 10.37 10.14 10.24 1,434,000 -0.01(-0.09%)
Aug 04, 2023 10.09 10.30 10.07 10.25 1,102,185 +0.20(+1.99%)
Aug 03, 2023 10.25 10.26 10.02 10.05 1,562,157 -0.20(-1.95%)
Aug 02, 2023 10.18 10.26 10.09 10.25 1,128,136 -0.02(-0.18%)
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.