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

Ready Capital Corp (NY: RC )

8.300 +0.190 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2019 8.142 8.327 8.142 8.312 507,966 +0.11(+1.32%)
Feb 27, 2019 8.167 8.209 8.049 8.203 293,489 +0.03(+0.38%)
Feb 26, 2019 8.157 8.196 8.142 8.172 200,801 +0.02(+0.19%)
Feb 25, 2019 8.229 8.255 8.157 8.157 314,132 -0.09(-1.06%)
Feb 22, 2019 8.265 8.296 8.214 8.245 1,367,978 -0.02(-0.25%)
Feb 21, 2019 8.111 8.275 8.085 8.265 274,069 +0.13(+1.65%)
Feb 20, 2019 8.296 8.301 8.080 8.131 592,005 -0.19(-2.29%)
Feb 19, 2019 8.342 8.363 8.286 8.322 222,497 -0.03(-0.31%)
Feb 15, 2019 8.348 8.358 8.296 8.348 227,446 +0.03(+0.37%)
Feb 14, 2019 8.348 8.373 8.281 8.317 419,186 -0.05(-0.55%)
Feb 13, 2019 8.353 8.404 8.312 8.363 305,717 +0.05(+0.56%)
Feb 12, 2019 8.327 8.373 8.260 8.317 224,574 +0.02(+0.19%)
Feb 11, 2019 8.193 8.312 8.162 8.301 344,942 +0.13(+1.58%)
Feb 08, 2019 8.075 8.172 8.069 8.172 271,499 +0.09(+1.08%)
Feb 07, 2019 8.126 8.142 8.059 8.085 203,374 -0.06(-0.70%)
Feb 06, 2019 8.172 8.189 8.090 8.142 165,987 -0.04(-0.44%)
Feb 05, 2019 8.183 8.188 8.116 8.178 153,274 +0.01(+0.13%)
Feb 04, 2019 8.214 8.214 8.116 8.167 254,245 +0.04(+0.44%)
Feb 01, 2019 8.105 8.147 8.075 8.131 197,366 +0.07(+0.90%)
Jan 31, 2019 7.971 8.224 7.971 8.059 309,051 +0.14(+1.82%)
Jan 30, 2019 7.868 7.920 7.863 7.915 170,291 +0.05(+0.59%)
Jan 29, 2019 7.853 7.899 7.817 7.868 184,802 +0.03(+0.39%)
Jan 28, 2019 7.848 7.884 7.771 7.838 282,747 -0.01(-0.13%)
Jan 25, 2019 7.729 7.868 7.719 7.848 256,168 +0.14(+1.87%)
Jan 24, 2019 7.704 7.704 7.626 7.704 189,554 +0.05(+0.67%)
Jan 23, 2019 7.678 7.683 7.616 7.652 131,882 +0.03(+0.41%)
Jan 22, 2019 7.611 7.662 7.564 7.621 228,133 +0.02(+0.20%)
Jan 18, 2019 7.698 7.755 7.559 7.606 286,442 -0.06(-0.74%)
Jan 17, 2019 7.647 7.693 7.611 7.662 652,588 +0.02(+0.20%)
Jan 16, 2019 7.539 7.662 7.508 7.647 245,207 +0.14(+1.85%)
Jan 15, 2019 7.662 7.771 7.482 7.508 284,081 +0.00(+0.00%)
Jan 14, 2019 7.503 7.575 7.466 7.508 146,390 +0.01(+0.14%)
Jan 11, 2019 7.492 7.533 7.451 7.497 140,698 +0.04(+0.48%)
Jan 10, 2019 7.461 7.482 7.425 7.461 105,970 -0.02(-0.28%)
Jan 09, 2019 7.559 7.559 7.394 7.482 149,536 +0.05(+0.62%)
Jan 08, 2019 7.389 7.497 7.333 7.436 196,102 +0.13(+1.76%)
Jan 07, 2019 7.199 7.312 7.162 7.307 247,639 +0.11(+1.50%)
Jan 04, 2019 7.152 7.240 7.116 7.199 183,975 +0.10(+1.45%)
Jan 03, 2019 7.075 7.147 7.018 7.095 104,091 -0.01(-0.14%)
Jan 02, 2019 7.126 7.147 6.992 7.106 92,767 -0.02(-0.29%)
Dec 31, 2018 7.157 7.157 6.925 7.126 184,169 -0.02(-0.29%)
Dec 28, 2018 7.132 7.204 7.067 7.147 119,351 +0.06(+0.80%)
Dec 27, 2018 7.015 7.100 6.890 7.090 190,987 -0.02(-0.28%)
Dec 26, 2018 6.835 7.120 6.800 7.110 145,204 +0.30(+4.41%)
Dec 24, 2018 6.995 6.995 6.795 6.810 130,209 -0.19(-2.72%)
Dec 21, 2018 7.005 7.135 6.925 7.000 338,705 -0.05(-0.64%)
Dec 20, 2018 7.281 7.281 6.990 7.045 247,175 -0.25(-3.43%)
Dec 19, 2018 7.301 7.426 7.236 7.296 229,826 -0.03(-0.34%)
Dec 18, 2018 7.531 7.541 7.261 7.321 144,942 +0.05(+0.62%)
Dec 17, 2018 7.591 7.591 7.261 7.276 144,564 -0.25(-3.26%)
Dec 14, 2018 7.601 7.686 7.511 7.521 151,179 -0.12(-1.51%)
Dec 13, 2018 7.631 7.646 7.546 7.636 149,863 +0.06(+0.79%)
Dec 12, 2018 7.651 7.651 7.491 7.576 315,984 -0.04(-0.53%)
Dec 11, 2018 7.636 7.716 7.576 7.616 239,096 +0.03(+0.40%)
Dec 10, 2018 7.571 7.621 7.441 7.586 258,027 +0.02(+0.26%)
Dec 07, 2018 7.466 7.586 7.461 7.566 372,256 +0.10(+1.34%)
Dec 06, 2018 7.451 7.476 7.326 7.466 205,340 -0.03(-0.33%)
Dec 04, 2018 7.566 7.601 7.426 7.491 241,846 -0.10(-1.25%)
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.