Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ready Capital Corp (NY: RC )

8.710 +0.050 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 3.719 3.719 3.501 3.538 870,766 -0.18(-4.86%)
May 28, 2020 3.779 3.809 3.592 3.719 1,013,419 +0.00(+0.00%)
May 27, 2020 4.032 4.068 3.580 3.719 1,173,351 -0.16(-4.19%)
May 26, 2020 3.797 4.008 3.797 3.881 1,053,919 +0.18(+4.89%)
May 22, 2020 3.731 3.731 3.532 3.700 524,484 +0.07(+1.99%)
May 21, 2020 3.646 3.725 3.544 3.628 435,011 +0.01(+0.17%)
May 20, 2020 3.496 3.670 3.471 3.622 617,371 +0.17(+5.07%)
May 19, 2020 3.405 3.610 3.267 3.447 787,722 +0.01(+0.35%)
May 18, 2020 3.562 3.598 3.315 3.435 1,446,981 +0.20(+6.15%)
May 15, 2020 3.086 3.309 2.944 3.236 3,240,653 +0.08(+2.48%)
May 14, 2020 2.863 3.158 2.604 3.158 1,194,898 +0.27(+9.17%)
May 13, 2020 3.291 3.291 2.790 2.893 1,353,499 -0.38(-11.60%)
May 12, 2020 3.405 3.429 3.092 3.273 1,469,060 -0.18(-5.24%)
May 11, 2020 3.923 3.923 3.441 3.453 2,155,591 -0.23(-6.22%)
May 08, 2020 3.676 3.821 3.496 3.682 1,237,457 +0.02(+0.49%)
May 07, 2020 3.405 3.731 3.369 3.664 1,400,764 +0.33(+9.75%)
May 06, 2020 3.604 3.707 3.327 3.339 816,493 -0.25(-7.05%)
May 05, 2020 3.755 3.893 3.550 3.592 1,582,046 -0.13(-3.56%)
May 04, 2020 3.791 3.942 3.679 3.725 703,607 -0.24(-5.94%)
May 01, 2020 3.990 3.990 3.568 3.960 1,385,295 -0.06(-1.50%)
Apr 30, 2020 4.725 4.737 3.984 4.020 1,825,122 -0.68(-14.49%)
Apr 29, 2020 4.357 4.803 4.327 4.701 1,664,181 +0.57(+13.70%)
Apr 28, 2020 3.797 4.153 3.778 4.134 1,195,213 +0.48(+13.20%)
Apr 27, 2020 3.616 3.773 3.544 3.652 562,663 +0.08(+2.36%)
Apr 24, 2020 3.628 3.634 3.393 3.568 534,439 -0.05(-1.50%)
Apr 23, 2020 3.622 3.815 3.556 3.622 454,552 +0.00(+0.00%)
Apr 22, 2020 3.797 3.833 3.471 3.622 675,959 -0.12(-3.22%)
Apr 21, 2020 3.496 3.839 3.471 3.743 681,665 +0.05(+1.47%)
Apr 20, 2020 3.875 3.905 3.556 3.688 762,994 -0.42(-10.26%)
Apr 17, 2020 3.634 4.279 3.634 4.110 1,181,707 +0.66(+19.23%)
Apr 16, 2020 3.791 3.862 3.402 3.447 1,132,225 -0.38(-9.92%)
Apr 15, 2020 3.767 3.930 3.658 3.827 1,229,840 -0.11(-2.91%)
Apr 14, 2020 4.153 4.273 3.743 3.942 1,315,709 -0.05(-1.21%)
Apr 13, 2020 4.104 4.171 3.640 3.990 1,136,239 -0.04(-0.90%)
Apr 09, 2020 3.556 4.490 3.556 4.026 1,768,579 +0.77(+23.47%)
Apr 08, 2020 3.025 3.616 3.025 3.261 968,177 +0.37(+12.71%)
Apr 07, 2020 2.917 3.216 2.887 2.893 1,084,038 +0.07(+2.35%)
Apr 06, 2020 2.634 3.212 2.634 2.827 897,037 +0.29(+11.40%)
Apr 03, 2020 2.863 2.983 2.363 2.537 986,083 -0.45(-14.95%)
Apr 02, 2020 3.339 3.465 2.959 2.983 726,332 -0.39(-11.61%)
Apr 01, 2020 4.014 4.032 3.318 3.375 782,336 -0.98(-22.44%)
Mar 31, 2020 4.038 4.369 3.984 4.351 1,195,706 +0.28(+6.80%)
Mar 30, 2020 4.327 4.351 3.791 4.074 1,098,244 -0.30(-6.76%)
Mar 27, 2020 4.472 4.635 4.015 4.369 1,633,477 -0.14(-3.16%)
Mar 26, 2020 3.079 4.661 3.023 4.512 2,221,744 +1.71(+61.22%)
Mar 25, 2020 2.507 3.044 2.319 2.799 1,704,974 +0.52(+22.81%)
Mar 24, 2020 2.884 3.084 2.239 2.279 1,667,598 -0.41(-15.29%)
Mar 23, 2020 3.741 3.741 2.599 2.690 1,121,775 -0.81(-23.04%)
Mar 20, 2020 3.416 4.175 3.284 3.496 2,413,274 +0.23(+6.99%)
Mar 19, 2020 3.347 3.958 3.090 3.267 1,762,294 -0.08(-2.39%)
Mar 18, 2020 4.227 4.227 3.004 3.347 1,759,045 -0.86(-20.38%)
Mar 17, 2020 4.906 5.009 4.204 4.204 1,380,608 -0.55(-11.64%)
Mar 16, 2020 5.455 5.723 4.758 4.758 1,254,521 -1.38(-22.44%)
Mar 13, 2020 6.209 6.209 5.449 6.134 1,073,578 +0.21(+3.57%)
Mar 12, 2020 7.100 7.100 5.846 5.923 1,159,298 -0.74(-11.14%)
Mar 11, 2020 7.128 7.180 6.557 6.666 634,079 -0.62(-8.54%)
Mar 10, 2020 7.494 7.522 6.983 7.288 634,277 -0.03(-0.39%)
Mar 09, 2020 7.934 8.510 7.300 7.317 847,893 -0.94(-11.35%)
Mar 06, 2020 8.293 8.305 8.054 8.253 628,354 -0.23(-2.76%)
Mar 05, 2020 8.499 8.545 8.362 8.488 622,694 -0.17(-1.98%)
Mar 04, 2020 8.522 8.682 8.431 8.659 559,895 +0.22(+2.64%)
Mar 03, 2020 8.613 8.670 8.299 8.436 538,623 -0.14(-1.60%)
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.