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: 4:10 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 31, 2022 9.849 9.938 9.760 9.816 1,068,113 -0.06(-0.66%)
Oct 28, 2022 9.703 9.921 9.687 9.881 967,730 +0.17(+1.75%)
Oct 27, 2022 9.687 9.946 9.630 9.711 1,129,219 +0.19(+2.04%)
Oct 26, 2022 9.517 9.699 9.411 9.517 1,090,425 +0.09(+0.95%)
Oct 25, 2022 8.917 9.460 8.875 9.427 1,506,407 +0.50(+5.63%)
Oct 24, 2022 8.869 8.925 8.654 8.925 903,642 +0.12(+1.38%)
Oct 21, 2022 8.666 8.804 8.537 8.804 961,602 +0.21(+2.45%)
Oct 20, 2022 8.731 8.828 8.577 8.593 925,312 -0.24(-2.75%)
Oct 19, 2022 8.771 8.917 8.682 8.836 976,157 -0.05(-0.55%)
Oct 18, 2022 8.950 9.087 8.792 8.885 914,860 +0.07(+0.83%)
Oct 17, 2022 8.650 8.836 8.577 8.812 1,370,281 +0.36(+4.21%)
Oct 14, 2022 8.763 8.893 8.447 8.456 1,079,655 -0.28(-3.24%)
Oct 13, 2022 8.423 8.788 8.277 8.739 1,778,403 +0.12(+1.41%)
Oct 12, 2022 8.634 8.715 8.423 8.618 2,586,423 -0.04(-0.47%)
Oct 11, 2022 8.172 8.674 8.083 8.658 2,478,443 +0.48(+5.84%)
Oct 10, 2022 8.269 8.456 8.140 8.180 2,575,349 -0.10(-1.17%)
Oct 07, 2022 8.188 8.366 8.180 8.277 3,173,067 +0.02(+0.20%)
Oct 06, 2022 8.375 8.557 8.188 8.261 2,902,676 -0.21(-2.49%)
Oct 05, 2022 8.520 8.561 8.136 8.472 2,375,530 -0.25(-2.88%)
Oct 04, 2022 8.415 8.804 8.415 8.723 3,036,815 +0.52(+6.32%)
Oct 03, 2022 8.261 8.338 7.905 8.204 2,894,791 -0.01(-0.10%)
Sep 30, 2022 8.318 8.512 8.180 8.213 3,984,187 +0.32(+4.00%)
Sep 29, 2022 8.528 8.577 7.848 7.897 2,484,472 -0.63(-7.41%)
Sep 28, 2022 8.497 8.785 8.443 8.528 2,004,452 +0.14(+1.67%)
Sep 27, 2022 8.513 8.599 8.123 8.388 3,215,945 +0.00(+0.00%)
Sep 26, 2022 8.957 9.007 8.361 8.388 2,252,582 -0.63(-6.99%)
Sep 23, 2022 9.120 9.152 8.840 9.019 1,360,053 -0.22(-2.36%)
Sep 22, 2022 9.580 9.588 9.216 9.237 1,315,708 -0.36(-3.73%)
Sep 21, 2022 9.829 9.872 9.595 9.595 1,130,617 -0.14(-1.44%)
Sep 20, 2022 9.751 9.837 9.660 9.736 1,011,061 -0.09(-0.87%)
Sep 19, 2022 9.852 10.05 9.786 9.821 1,756,226 -0.17(-1.71%)
Sep 16, 2022 9.930 10.03 9.814 9.993 11,874,407 +0.04(+0.39%)
Sep 15, 2022 10.28 10.44 9.930 9.954 1,889,433 -0.37(-3.62%)
Sep 14, 2022 10.28 10.43 10.24 10.33 1,428,589 +0.10(+0.99%)
Sep 13, 2022 10.41 10.52 10.21 10.23 1,444,749 -0.40(-3.74%)
Sep 12, 2022 10.58 10.69 10.53 10.62 1,153,554 +0.13(+1.26%)
Sep 09, 2022 10.34 10.51 10.34 10.49 1,288,901 +0.22(+2.12%)
Sep 08, 2022 10.05 10.32 10.01 10.27 1,272,693 +0.16(+1.54%)
Sep 07, 2022 10.00 10.14 9.915 10.12 1,517,053 +0.09(+0.85%)
Sep 06, 2022 9.891 10.03 9.712 10.03 2,199,922 +0.24(+2.47%)
Sep 02, 2022 10.13 10.13 9.743 9.790 1,170,810 -0.16(-1.57%)
Sep 01, 2022 10.14 10.17 9.775 9.946 1,416,132 -0.26(-2.52%)
Aug 31, 2022 10.29 10.41 10.20 10.20 1,280,745 -0.12(-1.13%)
Aug 30, 2022 10.67 10.72 10.32 10.32 1,040,511 -0.36(-3.36%)
Aug 29, 2022 10.68 10.79 10.61 10.68 710,002 -0.07(-0.65%)
Aug 26, 2022 10.87 10.90 10.67 10.75 890,516 -0.13(-1.22%)
Aug 25, 2022 10.72 10.92 10.72 10.88 963,630 +0.19(+1.82%)
Aug 24, 2022 10.61 10.72 10.55 10.69 600,788 +0.07(+0.66%)
Aug 23, 2022 10.51 10.68 10.51 10.62 1,065,997 +0.12(+1.19%)
Aug 22, 2022 10.58 10.59 10.48 10.49 845,297 -0.20(-1.89%)
Aug 19, 2022 10.79 10.83 10.64 10.69 893,071 -0.16(-1.44%)
Aug 18, 2022 10.80 10.90 10.76 10.85 663,020 +0.05(+0.43%)
Aug 17, 2022 10.81 10.88 10.66 10.80 985,178 -0.13(-1.21%)
Aug 16, 2022 10.94 10.95 10.84 10.94 1,285,657 +0.02(+0.21%)
Aug 15, 2022 10.95 11.00 10.88 10.91 1,145,590 -0.10(-0.92%)
Aug 12, 2022 10.87 11.01 10.80 11.01 1,089,256 +0.16(+1.43%)
Aug 11, 2022 10.94 10.99 10.84 10.86 933,233 -0.05(-0.50%)
Aug 10, 2022 10.83 10.97 10.82 10.91 1,035,859 +0.19(+1.82%)
Aug 09, 2022 10.76 10.81 10.58 10.72 1,239,493 -0.09(-0.86%)
Aug 08, 2022 10.77 11.01 10.73 10.81 1,300,871 +0.13(+1.24%)
Aug 05, 2022 10.67 10.85 10.57 10.68 904,835 +0.10(+0.96%)
Aug 04, 2022 10.64 10.66 10.47 10.58 667,047 +0.03(+0.29%)
Aug 03, 2022 10.63 10.69 10.50 10.55 683,244 +0.04(+0.37%)
Aug 02, 2022 10.83 10.83 10.51 10.51 1,009,645 -0.34(-3.16%)
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.