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 28, 2021 10.28 10.29 10.11 10.28 578,407 +0.11(+1.13%)
May 27, 2021 10.12 10.20 10.09 10.16 787,380 +0.13(+1.28%)
May 26, 2021 9.946 10.07 9.892 10.03 466,194 +0.18(+1.85%)
May 25, 2021 9.966 10.07 9.858 9.851 536,429 -0.07(-0.75%)
May 24, 2021 9.892 9.974 9.797 9.925 514,593 +0.08(+0.82%)
May 21, 2021 9.898 10.000 9.844 9.844 548,257 -0.01(-0.14%)
May 20, 2021 9.831 9.892 9.757 9.858 562,731 +0.04(+0.41%)
May 19, 2021 9.615 9.824 9.541 9.817 664,646 +0.04(+0.41%)
May 18, 2021 9.858 9.912 9.750 9.777 562,063 -0.04(-0.41%)
May 17, 2021 9.709 9.838 9.544 9.817 578,377 +0.16(+1.68%)
May 14, 2021 9.460 9.743 9.460 9.655 697,864 +0.38(+4.08%)
May 13, 2021 9.115 9.422 9.041 9.277 901,257 +0.24(+2.69%)
May 12, 2021 9.385 9.439 9.000 9.034 894,323 -0.34(-3.67%)
May 11, 2021 9.493 9.517 9.048 9.379 1,196,614 -0.27(-2.80%)
May 10, 2021 9.757 9.932 9.649 9.649 781,201 -0.10(-1.04%)
May 07, 2021 9.716 9.912 9.669 9.750 600,944 +0.07(+0.70%)
May 06, 2021 9.676 9.703 9.466 9.682 692,461 +0.02(+0.21%)
May 05, 2021 9.709 9.730 9.574 9.662 519,606 +0.00(+0.00%)
May 04, 2021 9.777 9.784 9.527 9.662 809,619 -0.14(-1.38%)
May 03, 2021 9.885 9.905 9.770 9.797 618,067 +0.00(+0.00%)
Apr 30, 2021 9.824 9.868 9.703 9.797 605,301 -0.03(-0.27%)
Apr 29, 2021 9.898 9.966 9.777 9.824 319,832 -0.03(-0.34%)
Apr 28, 2021 9.777 9.882 9.763 9.858 369,971 +0.09(+0.90%)
Apr 27, 2021 9.655 9.838 9.635 9.770 416,578 +0.10(+1.05%)
Apr 26, 2021 9.817 9.870 9.649 9.669 522,798 -0.09(-0.97%)
Apr 23, 2021 9.649 9.821 9.649 9.763 481,930 +0.10(+1.05%)
Apr 22, 2021 9.682 9.892 9.642 9.662 839,255 +0.16(+1.63%)
Apr 21, 2021 9.271 9.537 9.210 9.507 536,250 +0.21(+2.25%)
Apr 20, 2021 9.284 9.357 9.115 9.298 663,398 +0.06(+0.66%)
Apr 19, 2021 9.426 9.453 9.149 9.237 799,479 -0.21(-2.22%)
Apr 16, 2021 9.561 9.595 9.358 9.446 731,041 -0.05(-0.50%)
Apr 15, 2021 9.433 9.541 9.286 9.493 685,730 +0.08(+0.86%)
Apr 14, 2021 9.466 9.655 9.372 9.412 624,405 -0.09(-0.99%)
Apr 13, 2021 9.419 9.541 9.325 9.507 621,160 +0.11(+1.22%)
Apr 12, 2021 9.264 9.466 9.223 9.392 886,844 +0.11(+1.16%)
Apr 09, 2021 9.149 9.291 9.041 9.284 972,154 +0.17(+1.85%)
Apr 08, 2021 9.102 9.149 9.014 9.115 495,588 -0.03(-0.30%)
Apr 07, 2021 9.075 9.142 9.021 9.142 568,595 +0.08(+0.89%)
Apr 06, 2021 9.169 9.239 9.027 9.061 887,166 -0.09(-0.96%)
Apr 05, 2021 9.189 9.276 8.987 9.149 1,081,288 +0.00(+0.00%)
Apr 01, 2021 9.048 9.156 8.940 9.149 686,462 +0.16(+1.73%)
Mar 31, 2021 9.161 9.255 8.967 8.994 1,675,514 -0.17(-1.83%)
Mar 30, 2021 8.947 9.201 8.913 9.161 681,330 +0.22(+2.47%)
Mar 29, 2021 9.061 9.215 8.940 8.940 779,401 -0.23(-2.56%)
Mar 26, 2021 9.315 9.362 9.069 9.175 829,789 -0.04(-0.44%)
Mar 25, 2021 8.793 9.282 8.773 9.215 1,043,265 +0.45(+5.12%)
Mar 24, 2021 9.067 9.275 8.759 8.766 867,665 -0.17(-1.88%)
Mar 23, 2021 9.329 9.382 8.846 8.933 1,395,949 -0.50(-5.33%)
Mar 22, 2021 9.624 9.677 9.121 9.436 2,173,572 -0.19(-1.95%)
Mar 19, 2021 9.583 9.788 9.282 9.624 8,982,950 +0.13(+1.41%)
Mar 18, 2021 10.15 10.19 9.436 9.490 2,130,977 -0.58(-5.79%)
Mar 17, 2021 10.02 10.15 9.919 10.07 1,667,161 +0.09(+0.87%)
Mar 16, 2021 10.32 10.33 9.919 9.986 1,086,941 -0.32(-3.12%)
Mar 15, 2021 9.999 10.37 9.986 10.31 1,128,545 +0.29(+2.95%)
Mar 12, 2021 9.470 10.14 9.443 10.01 1,732,845 +0.63(+6.71%)
Mar 11, 2021 9.422 9.560 9.264 9.382 1,123,582 -0.01(-0.14%)
Mar 10, 2021 9.172 9.507 9.094 9.396 1,320,152 +0.30(+3.24%)
Mar 09, 2021 9.277 9.277 9.087 9.100 728,725 -0.11(-1.21%)
Mar 08, 2021 8.982 9.343 8.982 9.212 951,430 +0.23(+2.56%)
Mar 05, 2021 8.825 9.002 8.398 8.982 1,131,974 +0.25(+2.85%)
Mar 04, 2021 9.028 9.153 8.579 8.733 1,032,505 -0.36(-3.97%)
Mar 03, 2021 9.061 9.350 9.015 9.094 938,676 +0.03(+0.36%)
Mar 02, 2021 8.739 9.166 8.700 9.061 1,016,175 +0.30(+3.37%)
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.