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 -0.220 (-2.59%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 30, 2020 7.342 7.463 7.093 7.176 521,117 -0.11(-1.58%)
Oct 29, 2020 7.087 7.348 6.787 7.291 410,931 +0.20(+2.88%)
Oct 28, 2020 7.336 7.415 7.029 7.087 504,918 -0.38(-5.13%)
Oct 27, 2020 7.406 7.604 7.380 7.470 319,596 +0.05(+0.69%)
Oct 26, 2020 7.521 7.655 7.355 7.419 312,011 -0.22(-2.84%)
Oct 23, 2020 7.457 7.642 7.399 7.636 372,159 +0.19(+2.49%)
Oct 22, 2020 7.291 7.482 7.259 7.451 280,808 +0.20(+2.82%)
Oct 21, 2020 7.406 7.406 7.163 7.246 382,168 -0.13(-1.73%)
Oct 20, 2020 7.444 7.565 7.348 7.374 322,792 +0.00(+0.00%)
Oct 19, 2020 7.610 7.617 7.355 7.374 243,221 -0.18(-2.37%)
Oct 16, 2020 7.597 7.700 7.476 7.553 481,176 -0.07(-0.92%)
Oct 15, 2020 7.495 7.623 7.406 7.623 344,984 +0.13(+1.79%)
Oct 14, 2020 7.451 7.617 7.406 7.489 396,871 +0.06(+0.86%)
Oct 13, 2020 7.361 7.514 7.323 7.425 448,391 +0.01(+0.17%)
Oct 12, 2020 7.336 7.425 7.246 7.412 274,873 +0.05(+0.69%)
Oct 09, 2020 7.572 7.604 7.285 7.361 365,581 -0.15(-1.96%)
Oct 08, 2020 7.272 7.534 7.202 7.508 332,837 +0.27(+3.80%)
Oct 07, 2020 7.355 7.401 7.125 7.233 404,473 -0.01(-0.18%)
Oct 06, 2020 7.374 7.559 7.208 7.246 722,632 -0.02(-0.26%)
Oct 05, 2020 7.342 7.406 7.125 7.265 468,133 -0.09(-1.22%)
Oct 02, 2020 6.818 7.393 6.818 7.355 1,163,625 +0.27(+3.88%)
Oct 01, 2020 7.233 7.233 6.850 7.080 711,971 -0.07(-0.98%)
Sep 30, 2020 7.055 7.336 7.055 7.150 676,781 +0.17(+2.38%)
Sep 29, 2020 6.870 7.048 6.793 6.984 541,396 +0.10(+1.39%)
Sep 28, 2020 7.094 7.199 6.845 6.889 892,310 -0.02(-0.27%)
Sep 25, 2020 6.845 7.087 6.709 6.907 1,598,448 +0.40(+6.11%)
Sep 24, 2020 6.808 6.808 6.448 6.510 667,967 -0.31(-4.55%)
Sep 23, 2020 7.150 7.249 6.808 6.820 869,875 -0.30(-4.19%)
Sep 22, 2020 7.125 7.317 7.013 7.119 647,586 +0.06(+0.88%)
Sep 21, 2020 7.355 7.466 6.914 7.056 717,575 -0.42(-5.65%)
Sep 18, 2020 7.584 7.820 7.460 7.479 2,830,005 -0.06(-0.82%)
Sep 17, 2020 7.386 7.634 7.286 7.541 576,945 +0.11(+1.42%)
Sep 16, 2020 7.454 7.522 7.274 7.435 682,326 +0.21(+2.92%)
Sep 15, 2020 6.988 7.268 6.963 7.224 693,471 +0.41(+6.02%)
Sep 14, 2020 6.404 6.945 6.398 6.814 607,637 +0.43(+6.82%)
Sep 11, 2020 6.504 6.504 6.137 6.379 359,324 -0.13(-2.00%)
Sep 10, 2020 6.740 6.876 6.504 6.510 344,597 -0.24(-3.59%)
Sep 09, 2020 6.665 6.839 6.622 6.752 383,899 +0.14(+2.07%)
Sep 08, 2020 6.572 6.771 6.522 6.615 473,040 +0.06(+0.85%)
Sep 04, 2020 6.646 6.709 6.497 6.559 485,861 +0.02(+0.38%)
Sep 03, 2020 6.516 6.709 6.479 6.535 496,686 +0.06(+0.86%)
Sep 02, 2020 6.417 6.516 6.355 6.479 398,551 +0.06(+0.87%)
Sep 01, 2020 6.280 6.547 6.280 6.423 350,353 +0.07(+1.08%)
Aug 31, 2020 6.553 6.553 6.249 6.355 537,449 -0.17(-2.57%)
Aug 28, 2020 6.435 6.572 6.370 6.522 478,777 +0.11(+1.74%)
Aug 27, 2020 6.087 6.466 6.085 6.410 533,850 +0.35(+5.74%)
Aug 26, 2020 6.087 6.199 6.056 6.063 414,888 -0.07(-1.11%)
Aug 25, 2020 6.156 6.212 5.994 6.131 389,291 -0.02(-0.40%)
Aug 24, 2020 5.876 6.255 5.833 6.156 522,262 +0.29(+4.98%)
Aug 21, 2020 5.876 5.938 5.792 5.864 401,986 -0.08(-1.36%)
Aug 20, 2020 5.808 5.988 5.805 5.945 348,010 +0.05(+0.84%)
Aug 19, 2020 5.845 5.963 5.795 5.895 403,857 +0.02(+0.32%)
Aug 18, 2020 5.982 6.044 5.870 5.876 463,540 -0.12(-1.97%)
Aug 17, 2020 6.118 6.125 5.913 5.994 409,844 -0.12(-2.03%)
Aug 14, 2020 5.876 6.230 5.870 6.118 534,479 +0.21(+3.58%)
Aug 13, 2020 5.858 6.087 5.848 5.907 515,607 +0.02(+0.32%)
Aug 12, 2020 6.125 6.174 5.746 5.889 685,188 -0.17(-2.77%)
Aug 11, 2020 6.162 6.377 6.019 6.056 830,132 +0.11(+1.77%)
Aug 10, 2020 6.056 6.205 5.827 5.951 898,151 -0.11(-1.84%)
Aug 07, 2020 5.379 6.177 5.286 6.063 2,159,330 +0.88(+17.03%)
Aug 06, 2020 5.131 5.249 5.087 5.181 384,501 -0.04(-0.71%)
Aug 05, 2020 5.025 5.224 5.019 5.218 470,749 +0.22(+4.35%)
Aug 04, 2020 5.069 5.069 4.963 5.000 392,069 -0.09(-1.83%)
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.