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

Ready Capital Corp (NY: RC )

8.500 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2019 8.036 8.036 7.936 7.988 331,253 -0.04(-0.53%)
Apr 29, 2019 7.962 8.031 7.938 8.031 199,820 +0.10(+1.27%)
Apr 26, 2019 7.856 7.959 7.856 7.930 158,883 +0.11(+1.35%)
Apr 25, 2019 7.909 7.911 7.768 7.825 228,989 -0.09(-1.14%)
Apr 24, 2019 7.888 7.967 7.867 7.914 200,753 +0.06(+0.81%)
Apr 23, 2019 7.798 7.909 7.798 7.851 287,420 +0.04(+0.47%)
Apr 22, 2019 7.698 7.819 7.698 7.814 281,931 +0.08(+1.03%)
Apr 18, 2019 7.798 7.798 7.708 7.735 190,660 -0.05(-0.61%)
Apr 17, 2019 7.872 7.872 7.735 7.782 242,123 -0.06(-0.81%)
Apr 16, 2019 7.634 7.872 7.634 7.846 349,695 +0.21(+2.77%)
Apr 15, 2019 7.640 7.655 7.613 7.634 185,366 +0.01(+0.14%)
Apr 12, 2019 7.650 7.665 7.597 7.624 160,396 +0.01(+0.07%)
Apr 11, 2019 7.677 7.677 7.613 7.618 231,100 -0.04(-0.55%)
Apr 10, 2019 7.603 7.666 7.587 7.661 270,943 +0.05(+0.69%)
Apr 09, 2019 7.655 7.671 7.587 7.608 228,329 -0.05(-0.62%)
Apr 08, 2019 7.587 7.682 7.584 7.655 450,469 +0.02(+0.21%)
Apr 05, 2019 7.655 7.682 7.587 7.640 289,773 -0.02(-0.21%)
Apr 04, 2019 7.661 7.682 7.603 7.655 236,301 +0.03(+0.35%)
Apr 03, 2019 7.613 7.671 7.566 7.629 221,574 +0.04(+0.49%)
Apr 02, 2019 7.677 7.677 7.560 7.592 566,350 -0.10(-1.31%)
Apr 01, 2019 7.745 7.809 7.655 7.692 409,055 -0.06(-0.82%)
Mar 29, 2019 7.798 7.798 7.576 7.756 1,006,262 -0.03(-0.34%)
Mar 28, 2019 7.893 7.951 7.666 7.782 2,830,559 -0.16(-2.00%)
Mar 27, 2019 7.999 8.036 7.872 7.941 685,891 -0.06(-0.73%)
Mar 26, 2019 7.937 8.040 7.912 7.999 745,416 +0.09(+1.11%)
Mar 25, 2019 7.757 7.968 7.736 7.912 689,014 +0.22(+2.81%)
Mar 22, 2019 7.654 7.716 7.605 7.695 451,393 +0.05(+0.67%)
Mar 21, 2019 7.608 7.752 7.603 7.644 505,667 +0.04(+0.47%)
Mar 20, 2019 7.639 7.695 7.572 7.608 726,359 -0.02(-0.27%)
Mar 19, 2019 7.690 7.690 7.623 7.628 242,669 -0.05(-0.67%)
Mar 18, 2019 7.618 7.782 7.605 7.680 300,101 +0.08(+1.02%)
Mar 15, 2019 7.669 7.705 7.572 7.602 512,355 -0.04(-0.47%)
Mar 14, 2019 7.690 7.767 7.618 7.639 440,195 -0.11(-1.46%)
Mar 13, 2019 7.927 7.978 7.422 7.752 1,078,683 -0.29(-3.65%)
Mar 12, 2019 8.143 8.143 8.015 8.045 180,660 -0.03(-0.32%)
Mar 11, 2019 8.030 8.118 8.020 8.071 252,712 +0.08(+1.03%)
Mar 08, 2019 7.937 8.045 7.932 7.989 142,504 -0.01(-0.06%)
Mar 07, 2019 8.009 8.051 7.963 7.994 217,125 -0.03(-0.39%)
Mar 06, 2019 8.154 8.190 8.004 8.025 270,476 -0.11(-1.39%)
Mar 05, 2019 8.287 8.293 8.112 8.138 212,331 -0.13(-1.62%)
Mar 04, 2019 8.277 8.308 8.226 8.272 301,185 -0.01(-0.12%)
Mar 01, 2019 8.334 8.360 8.241 8.282 313,548 -0.03(-0.31%)
Feb 28, 2019 8.138 8.324 8.138 8.308 508,177 +0.11(+1.32%)
Feb 27, 2019 8.164 8.205 8.045 8.200 293,611 +0.03(+0.38%)
Feb 26, 2019 8.154 8.192 8.138 8.169 200,884 +0.02(+0.19%)
Feb 25, 2019 8.226 8.251 8.154 8.154 314,263 -0.09(-1.06%)
Feb 22, 2019 8.262 8.293 8.210 8.241 1,368,547 -0.02(-0.25%)
Feb 21, 2019 8.107 8.272 8.081 8.262 274,183 +0.13(+1.65%)
Feb 20, 2019 8.293 8.298 8.076 8.128 592,251 -0.19(-2.29%)
Feb 19, 2019 8.339 8.360 8.282 8.318 222,590 -0.03(-0.31%)
Feb 15, 2019 8.344 8.354 8.293 8.344 227,541 +0.03(+0.37%)
Feb 14, 2019 8.344 8.370 8.277 8.313 419,361 -0.05(-0.55%)
Feb 13, 2019 8.349 8.401 8.308 8.360 305,844 +0.05(+0.56%)
Feb 12, 2019 8.324 8.370 8.257 8.313 224,667 +0.02(+0.19%)
Feb 11, 2019 8.190 8.308 8.159 8.298 345,086 +0.13(+1.58%)
Feb 08, 2019 8.071 8.169 8.066 8.169 271,612 +0.09(+1.08%)
Feb 07, 2019 8.123 8.138 8.056 8.081 203,459 -0.06(-0.70%)
Feb 06, 2019 8.169 8.186 8.087 8.138 166,056 -0.04(-0.44%)
Feb 05, 2019 8.179 8.184 8.112 8.174 153,337 +0.01(+0.13%)
Feb 04, 2019 8.210 8.210 8.112 8.164 254,351 +0.04(+0.44%)
Feb 01, 2019 8.102 8.143 8.071 8.128 197,448 +0.07(+0.90%)
Jan 31, 2019 7.968 8.221 7.968 8.056 309,180 +0.14(+1.82%)
Jan 30, 2019 7.865 7.917 7.860 7.912 170,362 +0.05(+0.59%)
Jan 29, 2019 7.850 7.896 7.814 7.865 184,879 +0.03(+0.39%)
Jan 28, 2019 7.845 7.881 7.767 7.834 282,865 -0.01(-0.13%)
Jan 25, 2019 7.726 7.865 7.716 7.845 256,275 +0.14(+1.87%)
Jan 24, 2019 7.700 7.700 7.623 7.700 189,633 +0.05(+0.67%)
Jan 23, 2019 7.675 7.680 7.613 7.649 131,937 +0.03(+0.41%)
Jan 22, 2019 7.608 7.659 7.561 7.618 228,228 +0.02(+0.20%)
Jan 18, 2019 7.695 7.752 7.556 7.602 286,562 -0.06(-0.74%)
Jan 17, 2019 7.644 7.690 7.608 7.659 652,860 +0.02(+0.20%)
Jan 16, 2019 7.535 7.659 7.505 7.644 245,309 +0.14(+1.85%)
Jan 15, 2019 7.659 7.767 7.479 7.505 284,199 +0.00(+0.00%)
Jan 14, 2019 7.499 7.572 7.463 7.505 146,451 +0.01(+0.14%)
Jan 11, 2019 7.489 7.530 7.448 7.494 140,757 +0.04(+0.48%)
Jan 10, 2019 7.458 7.479 7.422 7.458 106,014 -0.02(-0.28%)
Jan 09, 2019 7.556 7.556 7.391 7.479 149,598 +0.05(+0.62%)
Jan 08, 2019 7.386 7.494 7.329 7.432 196,184 +0.13(+1.76%)
Jan 07, 2019 7.196 7.309 7.159 7.304 247,742 +0.11(+1.50%)
Jan 04, 2019 7.149 7.237 7.113 7.196 184,052 +0.10(+1.45%)
Jan 03, 2019 7.072 7.144 7.015 7.093 104,135 -0.01(-0.15%)
Jan 02, 2019 7.123 7.144 6.990 7.103 92,806 -0.02(-0.29%)
Dec 31, 2018 7.154 7.154 6.923 7.123 184,246 -0.02(-0.29%)
Dec 28, 2018 7.129 7.201 7.064 7.144 119,400 +0.06(+0.80%)
Dec 27, 2018 7.012 7.097 6.887 7.087 191,066 -0.02(-0.28%)
Dec 26, 2018 6.832 7.117 6.797 7.107 145,264 +0.30(+4.41%)
Dec 24, 2018 6.992 6.992 6.792 6.807 130,264 -0.19(-2.72%)
Dec 21, 2018 7.002 7.132 6.922 6.997 338,846 -0.05(-0.64%)
Dec 20, 2018 7.278 7.278 6.987 7.042 247,278 -0.25(-3.43%)
Dec 19, 2018 7.298 7.423 7.233 7.293 229,922 -0.03(-0.34%)
Dec 18, 2018 7.528 7.538 7.258 7.318 145,002 +0.05(+0.62%)
Dec 17, 2018 7.588 7.588 7.258 7.273 144,625 -0.25(-3.26%)
Dec 14, 2018 7.598 7.683 7.508 7.518 151,242 -0.12(-1.51%)
Dec 13, 2018 7.628 7.643 7.543 7.633 149,925 +0.06(+0.79%)
Dec 12, 2018 7.648 7.648 7.488 7.573 316,116 -0.04(-0.53%)
Dec 11, 2018 7.633 7.713 7.573 7.613 239,196 +0.03(+0.40%)
Dec 10, 2018 7.568 7.618 7.438 7.583 258,134 +0.02(+0.26%)
Dec 07, 2018 7.463 7.583 7.458 7.563 372,411 +0.10(+1.34%)
Dec 06, 2018 7.448 7.473 7.323 7.463 205,425 -0.03(-0.33%)
Dec 04, 2018 7.563 7.598 7.423 7.488 241,947 -0.10(-1.25%)
Dec 03, 2018 7.508 7.588 7.418 7.583 619,371 +0.13(+1.68%)
Nov 30, 2018 7.433 7.503 7.383 7.458 165,027 +0.02(+0.20%)
Nov 29, 2018 7.448 7.463 7.388 7.443 513,578 +0.01(+0.07%)
Nov 28, 2018 7.453 7.503 7.413 7.438 489,267 +0.03(+0.41%)
Nov 27, 2018 7.413 7.438 7.363 7.408 167,872 +0.03(+0.41%)
Nov 26, 2018 7.453 7.468 7.348 7.378 161,883 -0.01(-0.14%)
Nov 23, 2018 7.318 7.388 7.293 7.388 60,736 +0.10(+1.30%)
Nov 21, 2018 7.293 7.293 7.293 0 +0.07(+0.90%)
Nov 20, 2018 7.147 7.248 7.047 7.228 108,378 +0.05(+0.70%)
Nov 19, 2018 7.147 7.268 7.142 7.177 203,877 -0.04(-0.49%)
Nov 16, 2018 7.323 7.348 7.208 7.213 128,665 -0.10(-1.30%)
Nov 15, 2018 7.308 7.333 7.177 7.308 303,461 -0.01(-0.07%)
Nov 14, 2018 7.443 7.528 7.224 7.313 202,950 -0.08(-1.08%)
Nov 13, 2018 7.438 7.628 7.343 7.393 194,337 -0.02(-0.20%)
Nov 12, 2018 7.528 7.628 7.383 7.408 241,246 -0.06(-0.74%)
Nov 09, 2018 7.483 7.608 7.258 7.463 324,861 +0.18(+2.40%)
Nov 08, 2018 7.433 7.448 6.967 7.288 441,079 -0.19(-2.54%)
Nov 07, 2018 7.573 7.573 7.268 7.478 214,552 -0.03(-0.40%)
Nov 06, 2018 7.543 7.560 7.458 7.508 32,953 +0.00(+0.00%)
Nov 05, 2018 7.693 7.693 7.483 7.508 60,043 -0.07(-0.86%)
Nov 02, 2018 7.628 7.628 7.493 7.573 54,942 -0.01(-0.13%)
Nov 01, 2018 7.683 7.803 7.548 7.583 71,339 -0.09(-1.11%)
Oct 31, 2018 7.813 7.823 7.623 7.668 100,491 -0.09(-1.16%)
Oct 30, 2018 7.658 7.778 7.618 7.758 36,923 +0.13(+1.71%)
Oct 29, 2018 7.633 7.718 7.533 7.628 72,040 -0.04(-0.46%)
Oct 26, 2018 7.733 7.808 7.623 7.663 54,742 -0.15(-1.92%)
Oct 25, 2018 7.688 7.848 7.643 7.813 90,951 +0.15(+1.96%)
Oct 24, 2018 7.688 7.758 7.643 7.663 55,594 -0.06(-0.71%)
Oct 23, 2018 7.723 7.751 7.593 7.718 56,696 -0.08(-0.96%)
Oct 22, 2018 7.708 7.818 7.703 7.793 63,042 +0.09(+1.17%)
Oct 19, 2018 7.718 7.808 7.663 7.703 82,314 -0.05(-0.65%)
Oct 18, 2018 7.908 7.913 7.718 7.753 56,187 -0.14(-1.78%)
Oct 17, 2018 7.848 7.908 7.693 7.893 112,784 +0.01(+0.13%)
Oct 16, 2018 7.778 7.883 7.688 7.883 69,721 +0.11(+1.35%)
Oct 15, 2018 7.723 7.808 7.633 7.778 71,443 +0.10(+1.24%)
Oct 12, 2018 7.888 7.888 7.618 7.683 127,866 -0.11(-1.35%)
Oct 11, 2018 7.903 7.933 7.718 7.788 134,263 -0.12(-1.46%)
Oct 10, 2018 8.003 8.073 7.883 7.903 122,014 -0.12(-1.44%)
Oct 09, 2018 8.068 8.083 7.968 8.018 96,597 +0.02(+0.19%)
Oct 08, 2018 7.978 8.008 7.934 8.003 116,308 +0.01(+0.13%)
Oct 05, 2018 8.138 8.153 7.938 7.993 70,926 -0.06(-0.75%)
Oct 04, 2018 8.083 8.118 8.008 8.053 114,794 -0.10(-1.23%)
Oct 03, 2018 8.214 8.234 8.118 8.153 98,890 -0.04(-0.43%)
Oct 02, 2018 8.584 8.584 8.184 8.189 130,395 -0.11(-1.27%)
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.