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

Ready Capital Corp (NY: RC )

8.275 -0.005 (-0.06%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 24, 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 31, 2020 5.118 5.205 4.910 4.982 494,232 -0.08(-1.60%)
Jul 30, 2020 4.969 5.112 4.951 5.062 257,965 +0.00(+0.00%)
Jul 29, 2020 5.025 5.137 4.938 5.062 420,487 +0.06(+1.12%)
Jul 28, 2020 4.907 5.087 4.907 5.007 637,790 +0.06(+1.26%)
Jul 27, 2020 5.044 5.062 4.858 4.944 355,504 -0.16(-3.05%)
Jul 24, 2020 5.087 5.230 5.069 5.100 509,526 +0.01(+0.24%)
Jul 23, 2020 5.118 5.162 5.013 5.087 404,470 -0.01(-0.12%)
Jul 22, 2020 5.013 5.199 5.007 5.094 308,404 +0.02(+0.37%)
Jul 21, 2020 5.007 5.094 4.938 5.075 289,435 +0.16(+3.16%)
Jul 20, 2020 5.007 5.100 4.839 4.920 410,934 -0.14(-2.70%)
Jul 17, 2020 5.062 5.106 4.976 5.056 374,296 -0.04(-0.73%)
Jul 16, 2020 5.199 5.218 5.038 5.094 368,958 -0.14(-2.73%)
Jul 15, 2020 5.137 5.286 5.100 5.236 706,245 +0.29(+5.90%)
Jul 14, 2020 4.895 4.994 4.808 4.944 319,614 +0.03(+0.63%)
Jul 13, 2020 5.056 5.100 4.802 4.913 605,092 -0.07(-1.37%)
Jul 10, 2020 4.845 5.000 4.721 4.982 611,109 +0.20(+4.16%)
Jul 09, 2020 4.932 4.938 4.708 4.783 504,144 -0.21(-4.23%)
Jul 08, 2020 4.951 5.075 4.882 4.994 459,837 -0.01(-0.12%)
Jul 07, 2020 5.162 5.292 4.948 5.000 521,394 -0.31(-5.85%)
Jul 06, 2020 5.187 5.373 5.125 5.311 657,715 +0.14(+2.76%)
Jul 02, 2020 5.472 5.528 5.162 5.168 493,105 -0.19(-3.48%)
Jul 01, 2020 5.392 5.584 5.224 5.354 655,619 -0.04(-0.81%)
Jun 30, 2020 5.410 5.504 5.249 5.398 707,552 -0.06(-1.14%)
Jun 29, 2020 5.212 5.510 5.050 5.460 864,855 +0.32(+6.29%)
Jun 26, 2020 5.215 5.288 4.992 5.137 1,055,995 -0.16(-2.96%)
Jun 25, 2020 4.914 5.300 4.824 5.294 635,599 +0.14(+2.69%)
Jun 24, 2020 5.167 5.246 4.866 5.155 1,170,145 -0.17(-3.17%)
Jun 23, 2020 5.252 5.363 5.119 5.324 673,704 +0.19(+3.64%)
Jun 22, 2020 5.131 5.221 4.998 5.137 817,103 -0.07(-1.27%)
Jun 19, 2020 5.264 5.372 5.125 5.203 1,874,985 -0.04(-0.69%)
Jun 18, 2020 5.185 5.315 5.074 5.240 774,028 -0.12(-2.25%)
Jun 17, 2020 5.330 5.451 5.125 5.360 964,092 +0.00(+0.00%)
Jun 16, 2020 5.342 5.680 5.077 5.360 1,837,432 +0.53(+10.99%)
Jun 15, 2020 4.703 5.037 4.600 4.830 1,785,611 -0.22(-4.42%)
Jun 12, 2020 4.944 5.099 4.709 5.053 1,021,166 +0.52(+11.44%)
Jun 11, 2020 4.733 4.848 4.323 4.534 1,229,759 -0.65(-12.56%)
Jun 10, 2020 5.366 5.414 4.920 5.185 1,135,770 -0.15(-2.82%)
Jun 09, 2020 5.806 5.999 5.336 5.336 2,122,796 -0.74(-12.20%)
Jun 08, 2020 5.306 6.096 5.294 6.078 1,777,860 +0.93(+18.03%)
Jun 05, 2020 5.396 5.728 5.016 5.149 2,726,980 +0.18(+3.64%)
Jun 04, 2020 4.606 5.010 4.606 4.968 1,706,750 +0.36(+7.85%)
Jun 03, 2020 4.371 4.757 4.371 4.606 1,758,621 +0.49(+11.86%)
Jun 02, 2020 4.064 4.311 4.013 4.118 1,709,436 +0.25(+6.39%)
Jun 01, 2020 3.732 4.148 3.624 3.871 2,091,607 +0.33(+9.37%)
May 29, 2020 3.720 3.720 3.503 3.539 870,404 -0.18(-4.86%)
May 28, 2020 3.780 3.811 3.594 3.720 1,012,997 +0.00(+0.00%)
May 27, 2020 4.034 4.070 3.581 3.720 1,172,863 -0.16(-4.19%)
May 26, 2020 3.799 4.010 3.799 3.883 1,053,481 +0.18(+4.89%)
May 22, 2020 3.732 3.732 3.533 3.702 524,266 +0.07(+1.99%)
May 21, 2020 3.648 3.726 3.545 3.630 434,830 +0.01(+0.17%)
May 20, 2020 3.497 3.672 3.473 3.624 617,114 +0.17(+5.07%)
May 19, 2020 3.407 3.612 3.268 3.449 787,394 +0.01(+0.35%)
May 18, 2020 3.563 3.600 3.316 3.437 1,446,379 +0.20(+6.15%)
May 15, 2020 3.087 3.310 2.945 3.238 3,239,304 +0.08(+2.48%)
May 14, 2020 2.864 3.159 2.605 3.159 1,194,401 +0.27(+9.17%)
May 13, 2020 3.292 3.292 2.792 2.894 1,352,936 -0.38(-11.60%)
May 12, 2020 3.407 3.431 3.093 3.274 1,468,449 -0.18(-5.24%)
May 11, 2020 3.925 3.925 3.443 3.455 2,154,694 -0.23(-6.22%)
May 08, 2020 3.678 3.823 3.497 3.684 1,236,943 +0.02(+0.49%)
May 07, 2020 3.407 3.732 3.370 3.666 1,400,182 +0.33(+9.75%)
May 06, 2020 3.606 3.708 3.328 3.340 816,153 -0.25(-7.05%)
May 05, 2020 3.756 3.895 3.551 3.594 1,581,388 -0.13(-3.56%)
May 04, 2020 3.792 3.943 3.681 3.726 703,314 -0.24(-5.94%)
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.