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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2021 9.824 9.868 9.703 9.797 605,301 -0.03(-0.27%)
Apr 29, 2021 9.898 9.966 9.777 9.824 319,832 -0.03(-0.34%)
Apr 28, 2021 9.777 9.882 9.763 9.858 369,971 +0.09(+0.90%)
Apr 27, 2021 9.655 9.838 9.635 9.770 416,578 +0.10(+1.05%)
Apr 26, 2021 9.817 9.870 9.649 9.669 522,798 -0.09(-0.97%)
Apr 23, 2021 9.649 9.821 9.649 9.763 481,930 +0.10(+1.05%)
Apr 22, 2021 9.682 9.892 9.642 9.662 839,255 +0.16(+1.63%)
Apr 21, 2021 9.271 9.537 9.210 9.507 536,250 +0.21(+2.25%)
Apr 20, 2021 9.284 9.357 9.115 9.298 663,398 +0.06(+0.66%)
Apr 19, 2021 9.426 9.453 9.149 9.237 799,479 -0.21(-2.22%)
Apr 16, 2021 9.561 9.595 9.358 9.446 731,041 -0.05(-0.50%)
Apr 15, 2021 9.433 9.541 9.286 9.493 685,730 +0.08(+0.86%)
Apr 14, 2021 9.466 9.655 9.372 9.412 624,405 -0.09(-0.99%)
Apr 13, 2021 9.419 9.541 9.325 9.507 621,160 +0.11(+1.22%)
Apr 12, 2021 9.264 9.466 9.223 9.392 886,844 +0.11(+1.16%)
Apr 09, 2021 9.149 9.291 9.041 9.284 972,154 +0.17(+1.85%)
Apr 08, 2021 9.102 9.149 9.014 9.115 495,588 -0.03(-0.30%)
Apr 07, 2021 9.075 9.142 9.021 9.142 568,595 +0.08(+0.89%)
Apr 06, 2021 9.169 9.239 9.027 9.061 887,166 -0.09(-0.96%)
Apr 05, 2021 9.189 9.276 8.987 9.149 1,081,288 +0.00(+0.00%)
Apr 01, 2021 9.048 9.156 8.940 9.149 686,462 +0.16(+1.73%)
Mar 31, 2021 9.161 9.255 8.967 8.994 1,675,514 -0.17(-1.83%)
Mar 30, 2021 8.947 9.201 8.913 9.161 681,330 +0.22(+2.47%)
Mar 29, 2021 9.061 9.215 8.940 8.940 779,401 -0.23(-2.56%)
Mar 26, 2021 9.315 9.362 9.069 9.175 829,789 -0.04(-0.44%)
Mar 25, 2021 8.793 9.282 8.773 9.215 1,043,265 +0.45(+5.12%)
Mar 24, 2021 9.067 9.275 8.759 8.766 867,665 -0.17(-1.88%)
Mar 23, 2021 9.329 9.382 8.846 8.933 1,395,949 -0.50(-5.33%)
Mar 22, 2021 9.624 9.677 9.121 9.436 2,173,572 -0.19(-1.95%)
Mar 19, 2021 9.583 9.788 9.282 9.624 8,982,950 +0.13(+1.41%)
Mar 18, 2021 10.15 10.19 9.436 9.490 2,130,977 -0.58(-5.79%)
Mar 17, 2021 10.02 10.15 9.919 10.07 1,667,161 +0.09(+0.87%)
Mar 16, 2021 10.32 10.33 9.919 9.986 1,086,941 -0.32(-3.12%)
Mar 15, 2021 9.999 10.37 9.986 10.31 1,128,545 +0.29(+2.95%)
Mar 12, 2021 9.470 10.14 9.443 10.01 1,732,845 +0.63(+6.71%)
Mar 11, 2021 9.422 9.560 9.264 9.382 1,123,582 -0.01(-0.14%)
Mar 10, 2021 9.172 9.507 9.094 9.396 1,320,152 +0.30(+3.24%)
Mar 09, 2021 9.277 9.277 9.087 9.100 728,725 -0.11(-1.21%)
Mar 08, 2021 8.982 9.343 8.982 9.212 951,430 +0.23(+2.56%)
Mar 05, 2021 8.825 9.002 8.398 8.982 1,131,974 +0.25(+2.85%)
Mar 04, 2021 9.028 9.153 8.579 8.733 1,032,505 -0.36(-3.97%)
Mar 03, 2021 9.061 9.350 9.015 9.094 938,676 +0.03(+0.36%)
Mar 02, 2021 8.739 9.166 8.700 9.061 1,016,175 +0.30(+3.37%)
Mar 01, 2021 8.812 8.949 8.641 8.766 1,004,377 +0.16(+1.83%)
Feb 26, 2021 8.529 8.753 8.359 8.608 575,056 +0.09(+1.08%)
Feb 25, 2021 8.897 8.982 8.490 8.516 633,364 -0.34(-3.85%)
Feb 24, 2021 8.667 8.962 8.595 8.857 692,200 +0.26(+3.05%)
Feb 23, 2021 8.733 8.739 8.438 8.595 579,611 -0.12(-1.36%)
Feb 22, 2021 8.431 8.805 8.431 8.713 705,409 +0.20(+2.31%)
Feb 19, 2021 8.300 8.611 8.300 8.516 458,764 +0.27(+3.26%)
Feb 18, 2021 8.372 8.411 8.149 8.247 494,927 -0.18(-2.18%)
Feb 17, 2021 8.588 8.608 8.339 8.431 551,732 -0.22(-2.58%)
Feb 16, 2021 8.490 8.746 8.454 8.654 614,970 +0.24(+2.89%)
Feb 12, 2021 8.365 8.510 8.365 8.411 327,079 +0.02(+0.23%)
Feb 11, 2021 8.398 8.549 8.306 8.392 649,839 +0.07(+0.79%)
Feb 10, 2021 8.300 8.483 8.287 8.326 688,846 +0.05(+0.55%)
Feb 09, 2021 8.379 8.379 8.254 8.280 428,638 -0.10(-1.17%)
Feb 08, 2021 8.319 8.457 8.280 8.379 755,031 +0.11(+1.35%)
Feb 05, 2021 8.287 8.405 8.155 8.267 992,364 +0.05(+0.64%)
Feb 04, 2021 7.906 8.339 7.867 8.214 1,538,827 +0.33(+4.16%)
Feb 03, 2021 7.991 8.110 7.834 7.886 1,172,786 +0.03(+0.42%)
Feb 02, 2021 7.854 7.952 7.650 7.854 1,139,725 +0.07(+0.84%)
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.