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 (%)
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%)
Sep 03, 2019 7.951 7.951 7.842 7.902 247,242 -0.07(-0.89%)
Aug 30, 2019 8.005 8.016 7.961 7.972 165,170 -0.02(-0.20%)
Aug 29, 2019 7.994 8.021 7.929 7.989 221,102 +0.05(+0.62%)
Aug 28, 2019 7.934 7.999 7.920 7.940 132,998 +0.00(+0.00%)
Aug 27, 2019 8.146 8.146 7.940 7.940 188,554 -0.15(-1.88%)
Aug 26, 2019 7.983 8.124 7.983 8.092 176,386 +0.14(+1.78%)
Aug 23, 2019 8.119 8.152 7.940 7.951 210,652 -0.17(-2.14%)
Aug 22, 2019 8.162 8.171 8.086 8.124 122,215 -0.04(-0.47%)
Aug 21, 2019 8.157 8.200 8.119 8.162 130,992 +0.04(+0.54%)
Aug 20, 2019 8.141 8.168 8.103 8.119 125,430 +0.01(+0.13%)
Aug 19, 2019 8.048 8.173 8.005 8.108 152,881 +0.11(+1.43%)
Aug 16, 2019 7.880 8.048 7.869 7.994 354,094 +0.15(+1.87%)
Aug 15, 2019 7.853 7.918 7.820 7.847 165,363 +0.02(+0.28%)
Aug 14, 2019 7.956 7.956 7.793 7.826 283,450 -0.18(-2.31%)
Aug 13, 2019 8.021 8.068 7.983 8.010 150,049 -0.04(-0.47%)
Aug 12, 2019 8.124 8.152 8.021 8.048 186,539 -0.11(-1.40%)
Aug 09, 2019 8.146 8.200 8.081 8.162 288,910 -0.03(-0.33%)
Aug 08, 2019 8.168 8.228 8.076 8.190 363,887 +0.08(+0.94%)
Aug 07, 2019 8.059 8.162 8.038 8.114 224,735 +0.04(+0.47%)
Aug 06, 2019 8.081 8.119 7.994 8.076 198,749 -0.02(-0.20%)
Aug 05, 2019 8.152 8.152 8.016 8.092 344,757 -0.08(-1.00%)
Aug 02, 2019 8.228 8.255 8.124 8.173 186,714 -0.09(-1.05%)
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.