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 (%)
Jun 28, 2019 8.010 8.114 7.978 8.092 1,115,868 +0.08(+0.95%)
Jun 27, 2019 8.021 8.086 7.978 8.016 315,523 +0.03(+0.41%)
Jun 26, 2019 7.999 8.036 7.967 7.983 379,416 -0.01(-0.13%)
Jun 25, 2019 7.988 8.062 7.971 7.994 243,672 +0.01(+0.07%)
Jun 24, 2019 8.004 8.068 7.951 7.988 257,190 +0.03(+0.40%)
Jun 21, 2019 8.036 8.062 7.951 7.957 419,339 -0.11(-1.31%)
Jun 20, 2019 8.062 8.126 8.047 8.062 222,796 +0.03(+0.33%)
Jun 19, 2019 8.105 8.121 7.994 8.036 506,730 -0.07(-0.85%)
Jun 18, 2019 8.163 8.176 8.068 8.105 355,000 -0.01(-0.13%)
Jun 17, 2019 8.094 8.158 8.041 8.115 639,357 +0.05(+0.66%)
Jun 14, 2019 8.015 8.126 7.983 8.062 515,804 +0.05(+0.59%)
Jun 13, 2019 7.877 8.036 7.876 8.015 544,441 +0.15(+1.95%)
Jun 12, 2019 7.835 7.877 7.788 7.862 321,877 +0.03(+0.34%)
Jun 11, 2019 7.877 7.901 7.777 7.835 213,469 +0.02(+0.20%)
Jun 10, 2019 7.772 7.846 7.745 7.819 364,908 +0.07(+0.96%)
Jun 07, 2019 7.803 7.855 7.714 7.745 188,390 -0.06(-0.75%)
Jun 06, 2019 7.798 7.846 7.703 7.803 231,217 -0.03(-0.34%)
Jun 05, 2019 7.904 7.930 7.745 7.830 244,656 -0.05(-0.60%)
Jun 04, 2019 7.798 7.883 7.756 7.877 237,523 +0.11(+1.43%)
Jun 03, 2019 7.677 7.801 7.655 7.766 337,956 +0.06(+0.82%)
May 31, 2019 7.650 7.846 7.587 7.703 1,252,154 +0.02(+0.21%)
May 30, 2019 7.798 7.814 7.645 7.687 460,548 -0.10(-1.22%)
May 29, 2019 7.793 7.803 7.740 7.782 240,986 -0.02(-0.20%)
May 28, 2019 7.777 7.803 7.724 7.798 385,005 +0.04(+0.55%)
May 24, 2019 7.724 7.817 7.698 7.756 254,781 +0.05(+0.69%)
May 23, 2019 7.671 7.735 7.608 7.703 221,797 -0.02(-0.27%)
May 22, 2019 7.782 7.825 7.671 7.724 217,583 -0.07(-0.95%)
May 21, 2019 7.719 7.803 7.666 7.798 1,000,626 +0.12(+1.51%)
May 20, 2019 7.745 7.745 7.682 7.682 349,744 -0.04(-0.55%)
May 17, 2019 7.729 7.766 7.708 7.724 276,911 -0.05(-0.68%)
May 16, 2019 7.788 7.851 7.740 7.777 322,295 -0.01(-0.07%)
May 15, 2019 7.766 7.814 7.719 7.782 268,955 -0.02(-0.27%)
May 14, 2019 7.735 7.819 7.724 7.803 202,154 +0.06(+0.75%)
May 13, 2019 7.766 7.782 7.688 7.745 282,595 -0.08(-1.01%)
May 10, 2019 7.809 7.825 7.724 7.825 283,720 -0.03(-0.34%)
May 09, 2019 7.719 7.925 7.671 7.851 282,697 -0.21(-2.62%)
May 08, 2019 8.036 8.089 8.022 8.062 208,697 +0.03(+0.39%)
May 07, 2019 7.994 8.084 7.978 8.031 219,465 +0.01(+0.07%)
May 06, 2019 8.020 8.105 7.999 8.025 186,920 -0.06(-0.72%)
May 03, 2019 8.010 8.086 8.010 8.084 197,091 +0.11(+1.39%)
May 02, 2019 7.967 8.062 7.930 7.973 97,857 +0.01(+0.07%)
May 01, 2019 7.999 8.062 7.957 7.967 171,751 -0.02(-0.26%)
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%)
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.