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 (%)
Jun 30, 2023 10.34 10.34 10.16 10.24 1,191,102 +0.00(+0.00%)
Jun 29, 2023 10.11 10.29 10.10 10.24 1,950,893 +0.16(+1.62%)
Jun 28, 2023 9.915 10.08 9.897 10.08 1,151,923 +0.08(+0.81%)
Jun 27, 2023 9.762 10.01 9.708 9.995 880,872 +0.23(+2.39%)
Jun 26, 2023 9.583 9.843 9.565 9.762 1,127,311 +0.18(+1.87%)
Jun 23, 2023 9.753 9.807 9.538 9.583 5,388,745 -0.29(-2.91%)
Jun 22, 2023 10.04 10.04 9.861 9.870 868,802 -0.16(-1.61%)
Jun 21, 2023 9.959 10.11 9.865 10.03 1,063,146 +0.07(+0.72%)
Jun 20, 2023 9.959 9.991 9.861 9.959 1,031,421 -0.03(-0.27%)
Jun 16, 2023 10.23 10.26 9.977 9.986 4,985,819 -0.18(-1.76%)
Jun 15, 2023 9.843 10.17 9.834 10.17 2,303,505 +0.24(+2.44%)
Jun 14, 2023 9.995 10.16 9.834 9.924 2,180,155 -0.06(-0.63%)
Jun 13, 2023 9.986 10.18 9.950 9.986 2,219,052 +0.08(+0.81%)
Jun 12, 2023 9.717 9.928 9.673 9.906 1,576,551 +0.12(+1.19%)
Jun 09, 2023 9.664 9.798 9.646 9.789 1,529,978 +0.06(+0.65%)
Jun 08, 2023 9.888 9.888 9.637 9.726 2,307,811 -0.22(-2.16%)
Jun 07, 2023 9.744 9.968 9.731 9.941 2,909,986 +0.26(+2.69%)
Jun 06, 2023 9.323 9.726 9.323 9.681 1,961,736 +0.30(+3.15%)
Jun 05, 2023 9.475 9.493 9.260 9.386 3,449,947 -0.19(-1.97%)
Jun 02, 2023 9.144 9.610 9.072 9.574 5,363,626 +0.67(+7.55%)
Jun 01, 2023 9.054 9.063 8.695 8.902 20,392,234 -0.16(-1.78%)
May 31, 2023 9.179 9.305 9.005 9.063 4,294,888 -0.13(-1.37%)
May 30, 2023 9.457 9.484 9.188 9.188 5,103,155 -0.24(-2.57%)
May 26, 2023 9.162 9.475 9.121 9.430 1,642,796 +0.23(+2.53%)
May 25, 2023 9.294 9.337 9.101 9.197 1,507,364 -0.17(-1.77%)
May 24, 2023 9.407 9.413 9.127 9.364 1,475,359 -0.13(-1.38%)
May 23, 2023 9.442 9.792 9.416 9.495 1,904,066 +0.03(+0.28%)
May 22, 2023 9.355 9.486 9.285 9.468 1,440,608 +0.10(+1.03%)
May 19, 2023 9.503 9.530 9.302 9.372 1,407,704 -0.09(-0.92%)
May 18, 2023 9.267 9.477 9.225 9.460 1,539,396 +0.17(+1.88%)
May 17, 2023 9.066 9.302 8.996 9.285 1,219,673 +0.29(+3.21%)
May 16, 2023 9.110 9.145 8.979 8.996 1,011,195 -0.13(-1.44%)
May 15, 2023 9.005 9.224 8.979 9.127 1,245,666 +0.14(+1.56%)
May 12, 2023 9.031 9.084 8.944 8.988 1,277,796 -0.03(-0.29%)
May 11, 2023 8.883 9.014 8.856 9.014 989,384 +0.03(+0.29%)
May 10, 2023 8.935 9.084 8.883 8.988 1,603,049 +0.20(+2.29%)
May 09, 2023 8.874 8.961 8.577 8.787 1,675,533 -0.26(-2.90%)
May 08, 2023 8.979 9.171 8.909 9.049 1,710,324 +0.08(+0.88%)
May 05, 2023 8.760 9.036 8.734 8.970 1,558,814 +0.42(+4.91%)
May 04, 2023 8.874 8.918 8.542 8.550 2,548,855 -0.44(-4.86%)
May 03, 2023 9.058 9.215 8.983 8.988 1,628,649 +0.02(+0.19%)
May 02, 2023 9.136 9.180 8.730 8.970 1,555,623 -0.21(-2.29%)
May 01, 2023 9.355 9.431 9.171 9.180 1,465,319 -0.20(-2.14%)
Apr 28, 2023 9.250 9.438 9.232 9.381 1,454,162 +0.14(+1.51%)
Apr 27, 2023 9.058 9.250 9.040 9.241 978,748 +0.21(+2.32%)
Apr 26, 2023 8.891 9.149 8.848 9.031 1,441,642 +0.13(+1.47%)
Apr 25, 2023 9.005 9.049 8.883 8.900 902,031 -0.18(-2.02%)
Apr 24, 2023 9.023 9.109 8.874 9.084 1,154,306 +0.06(+0.68%)
Apr 21, 2023 9.066 9.071 8.926 9.023 803,561 -0.04(-0.48%)
Apr 20, 2023 8.970 9.066 8.961 9.066 726,711 +0.01(+0.10%)
Apr 19, 2023 8.830 9.110 8.826 9.058 761,580 +0.14(+1.57%)
Apr 18, 2023 9.005 9.009 8.839 8.918 857,512 -0.10(-1.07%)
Apr 17, 2023 8.795 9.058 8.708 9.014 1,113,360 +0.17(+1.98%)
Apr 14, 2023 9.005 9.040 8.752 8.839 1,074,551 -0.11(-1.27%)
Apr 13, 2023 8.918 8.974 8.809 8.953 1,537,534 +0.03(+0.29%)
Apr 12, 2023 8.970 9.014 8.883 8.926 1,040,358 +0.07(+0.79%)
Apr 11, 2023 8.830 8.935 8.752 8.856 1,201,740 +0.08(+0.90%)
Apr 10, 2023 8.970 9.040 8.550 8.778 2,975,202 -0.19(-2.14%)
Apr 06, 2023 9.031 9.049 8.953 8.970 988,225 +0.03(+0.29%)
Apr 05, 2023 8.813 9.009 8.769 8.944 1,488,111 +0.10(+1.19%)
Apr 04, 2023 8.891 8.900 8.717 8.839 1,160,558 +0.02(+0.20%)
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.