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 (%)
Nov 29, 2019 8.706 8.779 8.684 8.779 77,962 +0.05(+0.57%)
Nov 27, 2019 8.651 8.751 8.645 8.729 101,854 +0.08(+0.97%)
Nov 26, 2019 8.706 8.757 8.629 8.645 148,612 -0.08(-0.89%)
Nov 25, 2019 8.584 8.757 8.567 8.723 148,301 +0.13(+1.49%)
Nov 22, 2019 8.656 8.656 8.556 8.595 117,842 -0.06(-0.64%)
Nov 21, 2019 8.706 8.706 8.640 8.651 71,835 -0.06(-0.64%)
Nov 20, 2019 8.629 8.768 8.629 8.706 198,071 +0.03(+0.32%)
Nov 19, 2019 8.706 8.740 8.629 8.679 150,137 -0.02(-0.26%)
Nov 18, 2019 8.712 8.757 8.617 8.701 104,920 -0.04(-0.51%)
Nov 15, 2019 8.796 8.812 8.717 8.745 141,554 -0.01(-0.13%)
Nov 14, 2019 8.823 8.990 8.745 8.757 222,362 -0.06(-0.69%)
Nov 13, 2019 8.812 8.848 8.779 8.818 115,819 -0.01(-0.13%)
Nov 12, 2019 8.823 8.873 8.790 8.829 151,842 +0.01(+0.06%)
Nov 11, 2019 8.784 8.901 8.784 8.823 151,157 -0.01(-0.06%)
Nov 08, 2019 8.846 8.880 8.740 8.829 274,306 -0.14(-1.61%)
Nov 07, 2019 9.068 9.068 8.909 8.974 276,337 +0.13(+1.45%)
Nov 06, 2019 8.807 8.890 8.773 8.846 147,651 +0.03(+0.32%)
Nov 05, 2019 8.851 8.861 8.801 8.818 117,152 -0.03(-0.38%)
Nov 04, 2019 8.946 8.979 8.796 8.851 249,368 -0.07(-0.81%)
Nov 01, 2019 8.873 9.052 8.834 8.924 257,779 +0.11(+1.26%)
Oct 31, 2019 9.124 9.124 8.807 8.812 683,615 -0.24(-2.70%)
Oct 30, 2019 9.091 9.091 9.007 9.057 165,632 -0.01(-0.06%)
Oct 29, 2019 9.001 9.074 8.990 9.063 178,460 +0.06(+0.68%)
Oct 28, 2019 9.029 9.040 8.990 9.001 163,619 -0.02(-0.25%)
Oct 25, 2019 9.118 9.118 9.013 9.024 118,021 -0.06(-0.67%)
Oct 24, 2019 9.180 9.185 9.074 9.085 155,154 -0.06(-0.61%)
Oct 23, 2019 9.063 9.213 9.035 9.141 331,057 +0.11(+1.17%)
Oct 22, 2019 9.135 9.135 9.018 9.035 118,862 -0.04(-0.49%)
Oct 21, 2019 9.035 9.118 9.024 9.079 176,946 +0.08(+0.87%)
Oct 18, 2019 8.912 9.018 8.896 9.001 159,338 +0.06(+0.68%)
Oct 17, 2019 8.840 8.940 8.840 8.940 144,611 +0.12(+1.39%)
Oct 16, 2019 8.812 8.834 8.796 8.818 179,479 +0.01(+0.13%)
Oct 15, 2019 8.784 8.868 8.757 8.807 117,500 +0.03(+0.38%)
Oct 14, 2019 8.801 8.801 8.734 8.773 137,920 -0.03(-0.32%)
Oct 11, 2019 8.768 8.857 8.762 8.801 172,631 +0.10(+1.15%)
Oct 10, 2019 8.706 8.762 8.701 8.701 164,869 +0.03(+0.39%)
Oct 09, 2019 8.712 8.723 8.662 8.667 113,275 +0.02(+0.19%)
Oct 08, 2019 8.684 8.706 8.634 8.651 157,250 -0.06(-0.64%)
Oct 07, 2019 8.734 8.768 8.667 8.706 204,662 -0.03(-0.32%)
Oct 04, 2019 8.712 8.740 8.662 8.734 219,876 +0.03(+0.32%)
Oct 03, 2019 8.712 8.768 8.640 8.706 144,324 +0.00(+0.00%)
Oct 02, 2019 8.723 8.734 8.606 8.706 257,535 -0.08(-0.89%)
Oct 01, 2019 8.857 8.912 8.751 8.784 163,029 -0.08(-0.88%)
Sep 30, 2019 8.862 8.901 8.790 8.862 274,877 +0.00(+0.00%)
Sep 27, 2019 8.918 8.924 8.807 8.862 228,139 -0.03(-0.31%)
Sep 26, 2019 8.972 8.984 8.852 8.890 335,230 -0.08(-0.91%)
Sep 25, 2019 8.820 8.982 8.803 8.972 354,232 +0.15(+1.66%)
Sep 24, 2019 8.879 8.897 8.809 8.825 278,641 -0.04(-0.43%)
Sep 23, 2019 8.792 8.896 8.792 8.863 197,140 +0.00(+0.00%)
Sep 20, 2019 8.885 8.920 8.689 8.863 2,571,284 -0.03(-0.37%)
Sep 19, 2019 8.885 8.988 8.830 8.896 387,233 +0.04(+0.43%)
Sep 18, 2019 8.890 8.936 8.792 8.858 434,400 -0.02(-0.24%)
Sep 17, 2019 8.678 8.944 8.624 8.879 744,085 +0.25(+2.89%)
Sep 16, 2019 8.282 8.798 8.282 8.629 1,051,829 +0.35(+4.20%)
Sep 13, 2019 8.238 8.320 8.230 8.282 260,185 +0.07(+0.79%)
Sep 12, 2019 8.260 8.260 8.190 8.217 249,937 -0.03(-0.40%)
Sep 11, 2019 8.228 8.255 8.195 8.249 259,406 +0.02(+0.26%)
Sep 10, 2019 8.179 8.293 8.157 8.228 208,230 +0.04(+0.46%)
Sep 09, 2019 8.081 8.200 8.076 8.190 194,345 +0.14(+1.75%)
Sep 06, 2019 7.978 8.108 7.967 8.048 140,496 +0.08(+1.02%)
Sep 05, 2019 7.989 8.034 7.940 7.967 241,161 +0.02(+0.27%)
Sep 04, 2019 7.945 8.005 7.940 7.945 179,581 +0.04(+0.55%)
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.