Indicators

Ready Capital Corp (NY: RC )

8.300 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	11.19	11.24	10.96	10.96	1,503,352	-0.26(-2.35%)
Apr 28, 2022	11.13	11.24	10.94	11.22	1,532,263	+0.20(+1.84%)
Apr 27, 2022	10.91	11.15	10.91	11.02	919,916	+0.12(+1.10%)
Apr 26, 2022	11.07	11.12	10.90	10.90	1,029,669	-0.22(-1.96%)
Apr 25, 2022	11.03	11.15	10.90	11.12	1,302,197	+0.05(+0.48%)
Apr 22, 2022	11.23	11.24	11.03	11.06	881,413	-0.17(-1.47%)
Apr 21, 2022	11.32	11.41	11.21	11.23	895,125	-0.02(-0.20%)
Apr 20, 2022	11.15	11.34	11.11	11.25	1,028,695	+0.20(+1.77%)
Apr 19, 2022	11.41	11.49	11.03	11.06	1,480,999	-0.35(-3.03%)
Apr 18, 2022	11.55	11.57	11.39	11.40	956,960	-0.12(-1.04%)
Apr 14, 2022	11.47	11.55	11.41	11.52	1,269,399	+0.07(+0.59%)
Apr 13, 2022	11.24	11.47	11.23	11.46	764,950	+0.21(+1.87%)
Apr 12, 2022	11.24	11.37	11.23	11.24	1,038,537	+0.05(+0.47%)
Apr 11, 2022	11.12	11.27	11.09	11.19	970,107	+0.11(+0.95%)
Apr 08, 2022	11.02	11.19	10.97	11.09	783,803	+0.08(+0.68%)
Apr 07, 2022	11.18	11.24	10.94	11.01	1,044,581	-0.17(-1.55%)
Apr 06, 2022	11.15	11.25	11.03	11.18	1,188,879	-0.03(-0.27%)
Apr 05, 2022	11.52	11.55	11.21	11.21	1,235,651	-0.29(-2.49%)
Apr 04, 2022	11.46	11.55	11.26	11.50	1,082,863	+0.05(+0.39%)

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.