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

Ready Capital Corp (NY: RC )

8.320 -0.030 (-0.36%)
Streaming Delayed Price Updated: 2:23 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 (%)
Jul 30, 2021 10.56 10.73 10.42 10.48 692,936 -0.08(-0.79%)
Jul 29, 2021 10.48 10.62 10.40 10.57 514,118 +0.24(+2.28%)
Jul 28, 2021 10.21 10.44 10.18 10.33 809,752 -0.03(-0.27%)
Jul 27, 2021 10.48 10.48 10.23 10.36 455,948 -0.04(-0.40%)
Jul 26, 2021 10.46 10.62 10.39 10.40 821,645 -0.01(-0.13%)
Jul 23, 2021 10.58 10.59 10.36 10.41 322,003 +0.01(+0.07%)
Jul 22, 2021 10.64 10.66 10.34 10.41 419,492 -0.26(-2.41%)
Jul 21, 2021 10.51 10.75 10.51 10.66 501,073 +0.25(+2.40%)
Jul 20, 2021 10.25 10.54 10.18 10.41 701,502 +0.17(+1.69%)
Jul 19, 2021 10.45 10.50 9.964 10.24 1,190,724 -0.35(-3.27%)
Jul 16, 2021 10.63 10.78 10.52 10.59 887,947 +0.17(+1.60%)
Jul 15, 2021 10.43 10.57 10.25 10.42 485,636 +0.08(+0.74%)
Jul 14, 2021 10.61 10.71 10.31 10.35 584,405 -0.18(-1.71%)
Jul 13, 2021 10.82 10.85 10.51 10.53 375,210 -0.30(-2.76%)
Jul 12, 2021 10.68 10.85 10.59 10.82 429,528 +0.10(+0.97%)
Jul 09, 2021 10.50 10.73 10.41 10.72 657,284 +0.37(+3.55%)
Jul 08, 2021 10.82 10.81 10.14 10.35 1,160,710 -0.60(-5.45%)
Jul 07, 2021 11.05 11.14 10.88 10.95 377,196 -0.17(-1.50%)
Jul 06, 2021 11.30 11.30 10.99 11.11 646,351 -0.05(-0.43%)
Jul 02, 2021 11.19 11.20 11.05 11.16 419,357 -0.03(-0.25%)
Jul 01, 2021 10.98 11.23 10.95 11.19 470,025 +0.19(+1.70%)
Jun 30, 2021 10.89 11.03 10.84 11.00 353,278 +0.11(+1.02%)
Jun 29, 2021 10.98 11.04 10.82 10.89 775,922 -0.10(-0.88%)
Jun 28, 2021 11.21 11.23 10.81 10.99 1,069,742 -0.18(-1.57%)
Jun 25, 2021 11.27 11.33 11.17 11.17 1,433,860 -0.05(-0.42%)
Jun 24, 2021 11.16 11.23 11.04 11.21 440,935 +0.11(+1.03%)
Jun 23, 2021 11.00 11.15 10.97 11.10 561,142 +0.10(+0.92%)
Jun 22, 2021 10.95 11.02 10.83 11.00 368,858 -0.01(-0.06%)
Jun 21, 2021 10.87 11.06 10.79 11.00 675,322 +0.27(+2.52%)
Jun 18, 2021 10.75 10.80 10.58 10.73 1,350,960 -0.11(-1.06%)
Jun 17, 2021 11.02 11.04 10.65 10.85 841,040 -0.14(-1.23%)
Jun 16, 2021 10.86 11.04 10.84 10.98 649,491 +0.11(+1.06%)
Jun 15, 2021 10.78 10.95 10.73 10.87 1,243,682 +0.30(+2.81%)
Jun 14, 2021 10.67 10.76 10.53 10.57 424,131 -0.06(-0.57%)
Jun 11, 2021 10.57 10.67 10.51 10.63 380,923 +0.09(+0.83%)
Jun 10, 2021 10.75 10.79 10.51 10.54 672,269 -0.18(-1.70%)
Jun 09, 2021 10.78 10.91 10.71 10.73 732,035 -0.03(-0.25%)
Jun 08, 2021 10.63 10.82 10.59 10.75 725,797 +0.15(+1.40%)
Jun 07, 2021 10.44 10.67 10.43 10.61 503,012 +0.18(+1.68%)
Jun 04, 2021 10.38 10.44 10.24 10.43 445,883 +0.11(+1.11%)
Jun 03, 2021 10.25 10.37 10.15 10.31 510,592 +0.05(+0.53%)
Jun 02, 2021 10.43 10.43 10.25 10.26 476,604 -0.14(-1.30%)
Jun 01, 2021 10.28 10.48 10.25 10.40 672,407 +0.11(+1.12%)
May 28, 2021 10.28 10.29 10.11 10.28 578,166 +0.11(+1.13%)
May 27, 2021 10.13 10.20 10.09 10.17 787,052 +0.13(+1.28%)
May 26, 2021 9.950 10.08 9.896 10.04 466,000 +0.18(+1.85%)
May 25, 2021 9.970 10.07 9.862 9.855 536,206 -0.07(-0.75%)
May 24, 2021 9.896 9.978 9.801 9.930 514,379 +0.08(+0.82%)
May 21, 2021 9.903 10.00 9.849 9.849 548,029 -0.01(-0.14%)
May 20, 2021 9.835 9.896 9.761 9.862 562,497 +0.04(+0.41%)
May 19, 2021 9.619 9.828 9.545 9.822 664,369 +0.04(+0.41%)
May 18, 2021 9.862 9.916 9.754 9.781 561,829 -0.04(-0.41%)
May 17, 2021 9.713 9.842 9.548 9.822 578,136 +0.16(+1.68%)
May 14, 2021 9.463 9.747 9.463 9.659 697,574 +0.38(+4.08%)
May 13, 2021 9.119 9.426 9.045 9.281 900,882 +0.24(+2.69%)
May 12, 2021 9.389 9.443 9.004 9.038 893,951 -0.34(-3.67%)
May 11, 2021 9.497 9.521 9.051 9.382 1,196,116 -0.27(-2.80%)
May 10, 2021 9.761 9.936 9.653 9.653 780,876 -0.10(-1.04%)
May 07, 2021 9.720 9.916 9.673 9.754 600,693 +0.07(+0.70%)
May 06, 2021 9.680 9.707 9.470 9.686 692,173 +0.02(+0.21%)
May 05, 2021 9.713 9.734 9.578 9.666 519,390 +0.00(+0.00%)
May 04, 2021 9.781 9.788 9.531 9.666 809,282 -0.14(-1.38%)
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.