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

Ready Capital Corp (NY: RC )

8.290 -0.060 (-0.72%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 28, 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 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%)
Feb 01, 2021 7.611 7.788 7.486 7.788 881,262 +0.32(+4.31%)
Jan 29, 2021 7.867 7.867 7.401 7.467 1,182,118 -0.35(-4.53%)
Jan 28, 2021 7.788 7.860 7.565 7.821 761,137 +0.09(+1.10%)
Jan 27, 2021 7.939 8.005 7.722 7.736 668,811 -0.19(-2.40%)
Jan 26, 2021 8.136 8.136 7.906 7.926 470,265 -0.14(-1.71%)
Jan 25, 2021 8.123 8.221 7.755 8.064 535,600 -0.06(-0.73%)
Jan 22, 2021 8.024 8.123 7.893 8.123 400,237 +0.03(+0.41%)
Jan 21, 2021 8.070 8.201 7.991 8.090 635,193 +0.10(+1.23%)
Jan 20, 2021 8.005 8.064 7.808 7.991 880,657 +0.26(+3.40%)
Jan 19, 2021 7.676 7.736 7.558 7.729 658,401 +0.09(+1.20%)
Jan 15, 2021 7.690 7.716 7.617 7.637 452,363 -0.11(-1.44%)
Jan 14, 2021 7.742 7.775 7.669 7.749 542,771 +0.03(+0.43%)
Jan 13, 2021 7.762 7.814 7.696 7.716 363,681 -0.05(-0.59%)
Jan 12, 2021 7.716 7.795 7.690 7.762 510,370 +0.03(+0.42%)
Jan 11, 2021 7.900 7.959 7.716 7.729 325,020 -0.17(-2.16%)
Jan 08, 2021 7.952 7.952 7.736 7.900 602,642 -0.07(-0.82%)
Jan 07, 2021 7.932 8.011 7.841 7.965 374,347 +0.01(+0.08%)
Jan 06, 2021 7.755 8.123 7.709 7.959 734,923 +0.27(+3.50%)
Jan 05, 2021 7.736 7.873 7.670 7.690 645,591 -0.15(-1.92%)
Jan 04, 2021 8.201 8.241 7.742 7.841 705,854 -0.33(-4.02%)
Dec 31, 2020 8.169 8.169 8.169 436,563 +0.08(+0.97%)
Dec 30, 2020 8.241 8.326 8.037 8.090 436,563 -0.08(-0.96%)
Dec 29, 2020 8.335 8.360 8.028 8.169 738,142 -0.10(-1.16%)
Dec 28, 2020 8.181 8.392 8.169 8.264 657,350 +0.12(+1.49%)
Dec 24, 2020 8.149 8.220 7.984 8.143 274,221 +0.01(+0.08%)
Dec 23, 2020 8.022 8.290 7.964 8.137 733,807 +0.20(+2.49%)
Dec 22, 2020 7.888 8.009 7.811 7.939 727,944 +0.04(+0.57%)
Dec 21, 2020 7.945 7.967 7.773 7.894 624,838 -0.11(-1.36%)
Dec 18, 2020 8.054 8.252 7.939 8.003 1,309,839 +0.02(+0.24%)
Dec 17, 2020 7.901 8.028 7.754 7.984 589,927 +0.08(+0.97%)
Dec 16, 2020 7.913 7.971 7.773 7.907 813,581 +0.00(+0.00%)
Dec 15, 2020 7.830 7.945 7.703 7.907 1,012,526 +0.32(+4.21%)
Dec 14, 2020 7.486 7.684 7.416 7.588 813,363 +0.19(+2.50%)
Dec 11, 2020 7.530 7.594 7.345 7.403 565,680 -0.14(-1.86%)
Dec 10, 2020 7.613 7.645 7.416 7.543 727,232 -0.10(-1.34%)
Dec 09, 2020 7.881 7.913 7.550 7.645 1,088,903 -0.19(-2.36%)
Dec 08, 2020 7.869 7.869 7.691 7.830 1,289,042 -0.05(-0.65%)
Dec 07, 2020 8.488 8.603 7.511 7.881 2,409,233 -0.93(-10.57%)
Dec 04, 2020 8.660 8.896 8.615 8.813 312,612 +0.24(+2.83%)
Dec 03, 2020 8.481 8.743 8.424 8.571 432,869 +0.05(+0.60%)
Dec 02, 2020 8.494 8.596 8.405 8.520 302,902 +0.03(+0.38%)
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.