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

Ready Capital Corp (NY: RC )

8.680 -0.060 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 29, 2024 8.343 8.556 8.314 8.537 2,021,536 +0.33(+4.00%)
Feb 28, 2024 8.430 8.556 8.121 8.208 4,124,843 -0.43(-4.93%)
Feb 27, 2024 8.711 8.778 8.633 8.633 1,233,823 -0.01(-0.11%)
Feb 26, 2024 8.769 8.861 8.633 8.643 1,123,011 -0.16(-1.87%)
Feb 23, 2024 8.759 8.856 8.662 8.807 990,554 +0.05(+0.55%)
Feb 22, 2024 8.798 8.832 8.711 8.759 858,400 +0.00(+0.00%)
Feb 21, 2024 8.788 8.865 8.749 8.759 790,056 -0.05(-0.55%)
Feb 20, 2024 8.846 8.856 8.764 8.807 1,088,410 -0.09(-0.98%)
Feb 16, 2024 8.846 8.967 8.778 8.894 1,087,012 -0.08(-0.86%)
Feb 15, 2024 8.662 9.054 8.662 8.972 1,684,115 +0.38(+4.39%)
Feb 14, 2024 8.701 8.749 8.551 8.595 1,701,208 +0.02(+0.23%)
Feb 13, 2024 8.643 8.720 8.527 8.575 2,204,525 -0.33(-3.69%)
Feb 12, 2024 8.769 8.957 8.730 8.904 1,611,639 +0.17(+1.99%)
Feb 09, 2024 8.643 8.730 8.556 8.730 2,455,401 +0.15(+1.69%)
Feb 08, 2024 8.527 8.643 8.421 8.585 1,554,209 +0.05(+0.57%)
Feb 07, 2024 8.807 8.827 8.445 8.537 2,917,539 -0.24(-2.75%)
Feb 06, 2024 8.711 8.841 8.672 8.778 1,444,240 +0.04(+0.44%)
Feb 05, 2024 8.759 8.817 8.508 8.740 2,107,328 -0.13(-1.42%)
Feb 02, 2024 9.088 9.097 8.846 8.865 1,756,334 -0.32(-3.47%)
Feb 01, 2024 9.184 9.204 8.885 9.184 2,244,389 +0.13(+1.39%)
Jan 31, 2024 9.397 9.405 9.039 9.059 1,640,732 -0.36(-3.80%)
Jan 30, 2024 9.552 9.615 9.416 9.416 1,090,097 -0.20(-2.11%)
Jan 29, 2024 9.503 9.629 9.489 9.619 810,865 +0.10(+1.02%)
Jan 26, 2024 9.494 9.590 9.455 9.523 775,049 +0.11(+1.13%)
Jan 25, 2024 9.542 9.561 9.339 9.416 820,867 +0.01(+0.10%)
Jan 24, 2024 9.619 9.624 9.373 9.407 1,041,225 -0.11(-1.12%)
Jan 23, 2024 9.590 9.653 9.503 9.513 1,120,728 -0.03(-0.30%)
Jan 22, 2024 9.600 9.668 9.494 9.542 1,104,444 +0.03(+0.30%)
Jan 19, 2024 9.484 9.513 9.271 9.513 1,459,834 +0.10(+1.03%)
Jan 18, 2024 9.426 9.431 9.296 9.416 1,030,246 +0.05(+0.52%)
Jan 17, 2024 9.339 9.445 9.223 9.368 1,200,219 -0.10(-1.02%)
Jan 16, 2024 9.677 9.687 9.416 9.465 1,410,720 -0.31(-3.17%)
Jan 12, 2024 9.909 10.01 9.750 9.774 719,989 +0.01(+0.10%)
Jan 11, 2024 9.677 9.789 9.508 9.764 1,299,554 -0.02(-0.20%)
Jan 10, 2024 9.658 9.784 9.658 9.784 957,668 +0.12(+1.20%)
Jan 09, 2024 9.677 9.735 9.629 9.668 876,607 -0.13(-1.28%)
Jan 08, 2024 9.571 9.793 9.504 9.793 1,300,469 +0.24(+2.53%)
Jan 05, 2024 9.494 9.702 9.484 9.552 1,297,599 -0.02(-0.20%)
Jan 04, 2024 9.639 9.706 9.561 9.571 1,640,633 -0.07(-0.70%)
Jan 03, 2024 9.774 9.789 9.537 9.639 3,000,764 -0.25(-2.54%)
Jan 02, 2024 9.871 9.958 9.784 9.890 1,290,212 -0.02(-0.20%)
Dec 29, 2023 10.16 10.20 9.900 9.909 2,374,619 -0.27(-2.66%)
Dec 28, 2023 10.34 10.36 10.15 10.18 3,772,676 -0.15(-1.50%)
Dec 27, 2023 10.42 10.43 10.32 10.33 1,415,526 -0.08(-0.81%)
Dec 26, 2023 10.33 10.44 10.30 10.42 864,126 +0.14(+1.37%)
Dec 22, 2023 10.30 10.44 10.23 10.28 1,219,876 -0.01(-0.09%)
Dec 21, 2023 10.17 10.32 10.13 10.29 1,367,743 +0.21(+2.05%)
Dec 20, 2023 10.24 10.36 10.07 10.08 1,770,974 -0.17(-1.65%)
Dec 19, 2023 10.17 10.26 10.12 10.25 1,602,996 +0.14(+1.39%)
Dec 18, 2023 10.14 10.25 10.03 10.11 2,326,866 -0.14(-1.38%)
Dec 15, 2023 10.42 10.49 10.14 10.25 5,529,602 -0.54(-4.97%)
Dec 14, 2023 10.79 10.97 10.74 10.79 2,242,899 +0.24(+2.23%)
Dec 13, 2023 10.17 10.62 10.08 10.55 1,937,040 +0.39(+3.89%)
Dec 12, 2023 9.968 10.19 9.902 10.16 1,055,459 +0.21(+2.08%)
Dec 11, 2023 9.865 9.987 9.846 9.949 963,922 +0.08(+0.76%)
Dec 08, 2023 9.808 9.902 9.714 9.874 760,056 +0.03(+0.29%)
Dec 07, 2023 9.620 9.855 9.583 9.846 777,213 +0.22(+2.25%)
Dec 06, 2023 9.949 10.06 9.620 9.630 1,367,962 -0.26(-2.66%)
Dec 05, 2023 9.930 9.946 9.813 9.893 897,288 -0.07(-0.66%)
Dec 04, 2023 9.789 9.973 9.789 9.959 1,105,748 +0.08(+0.86%)
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.