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 (%)
Jul 31, 2019 8.293 8.374 8.233 8.347 447,256 +0.07(+0.85%)
Jul 30, 2019 8.173 8.298 8.173 8.276 244,846 +0.06(+0.73%)
Jul 29, 2019 8.217 8.228 8.184 8.217 188,511 +0.01(+0.07%)
Jul 26, 2019 8.190 8.230 8.152 8.211 175,113 +0.04(+0.53%)
Jul 25, 2019 8.228 8.266 8.130 8.168 125,649 -0.06(-0.73%)
Jul 24, 2019 8.217 8.266 8.168 8.228 237,460 +0.01(+0.13%)
Jul 23, 2019 8.152 8.222 8.108 8.217 236,337 +0.07(+0.87%)
Jul 22, 2019 8.184 8.206 8.124 8.146 284,603 +0.00(+0.00%)
Jul 19, 2019 8.200 8.200 8.124 8.146 200,524 -0.09(-1.06%)
Jul 18, 2019 8.211 8.255 8.173 8.233 152,932 -0.01(-0.07%)
Jul 17, 2019 8.228 8.309 8.195 8.238 289,588 +0.02(+0.20%)
Jul 16, 2019 8.179 8.233 8.157 8.222 313,126 +0.03(+0.33%)
Jul 15, 2019 8.206 8.217 8.160 8.195 220,560 -0.01(-0.13%)
Jul 12, 2019 8.157 8.238 8.146 8.206 460,157 +0.06(+0.73%)
Jul 11, 2019 8.103 8.162 8.092 8.146 214,069 +0.03(+0.33%)
Jul 10, 2019 8.114 8.195 8.097 8.119 178,049 +0.01(+0.07%)
Jul 09, 2019 8.092 8.146 8.065 8.114 200,003 +0.00(+0.00%)
Jul 08, 2019 8.114 8.141 8.097 8.114 223,184 -0.02(-0.27%)
Jul 05, 2019 8.032 8.135 8.032 8.135 197,578 +0.08(+1.01%)
Jul 03, 2019 7.994 8.070 7.978 8.054 375,270 +0.06(+0.75%)
Jul 02, 2019 8.092 8.135 7.972 7.994 260,566 -0.09(-1.08%)
Jul 01, 2019 8.119 8.124 8.038 8.081 293,202 -0.01(-0.13%)
Jun 28, 2019 8.010 8.114 7.978 8.092 1,115,868 +0.08(+0.95%)
Jun 27, 2019 8.021 8.086 7.978 8.016 315,523 +0.03(+0.41%)
Jun 26, 2019 7.999 8.036 7.967 7.983 379,416 -0.01(-0.13%)
Jun 25, 2019 7.988 8.062 7.971 7.994 243,672 +0.01(+0.07%)
Jun 24, 2019 8.004 8.068 7.951 7.988 257,190 +0.03(+0.40%)
Jun 21, 2019 8.036 8.062 7.951 7.957 419,339 -0.11(-1.31%)
Jun 20, 2019 8.062 8.126 8.047 8.062 222,796 +0.03(+0.33%)
Jun 19, 2019 8.105 8.121 7.994 8.036 506,730 -0.07(-0.85%)
Jun 18, 2019 8.163 8.176 8.068 8.105 355,000 -0.01(-0.13%)
Jun 17, 2019 8.094 8.158 8.041 8.115 639,357 +0.05(+0.66%)
Jun 14, 2019 8.015 8.126 7.983 8.062 515,804 +0.05(+0.59%)
Jun 13, 2019 7.877 8.036 7.876 8.015 544,441 +0.15(+1.95%)
Jun 12, 2019 7.835 7.877 7.788 7.862 321,877 +0.03(+0.34%)
Jun 11, 2019 7.877 7.901 7.777 7.835 213,469 +0.02(+0.20%)
Jun 10, 2019 7.772 7.846 7.745 7.819 364,908 +0.07(+0.96%)
Jun 07, 2019 7.803 7.855 7.714 7.745 188,390 -0.06(-0.75%)
Jun 06, 2019 7.798 7.846 7.703 7.803 231,217 -0.03(-0.34%)
Jun 05, 2019 7.904 7.930 7.745 7.830 244,656 -0.05(-0.60%)
Jun 04, 2019 7.798 7.883 7.756 7.877 237,523 +0.11(+1.43%)
Jun 03, 2019 7.677 7.801 7.655 7.766 337,956 +0.06(+0.82%)
May 31, 2019 7.650 7.846 7.587 7.703 1,252,154 +0.02(+0.21%)
May 30, 2019 7.798 7.814 7.645 7.687 460,548 -0.10(-1.22%)
May 29, 2019 7.793 7.803 7.740 7.782 240,986 -0.02(-0.20%)
May 28, 2019 7.777 7.803 7.724 7.798 385,005 +0.04(+0.55%)
May 24, 2019 7.724 7.817 7.698 7.756 254,781 +0.05(+0.69%)
May 23, 2019 7.671 7.735 7.608 7.703 221,797 -0.02(-0.27%)
May 22, 2019 7.782 7.825 7.671 7.724 217,583 -0.07(-0.95%)
May 21, 2019 7.719 7.803 7.666 7.798 1,000,626 +0.12(+1.51%)
May 20, 2019 7.745 7.745 7.682 7.682 349,744 -0.04(-0.55%)
May 17, 2019 7.729 7.766 7.708 7.724 276,911 -0.05(-0.68%)
May 16, 2019 7.788 7.851 7.740 7.777 322,295 -0.01(-0.07%)
May 15, 2019 7.766 7.814 7.719 7.782 268,955 -0.02(-0.27%)
May 14, 2019 7.735 7.819 7.724 7.803 202,154 +0.06(+0.75%)
May 13, 2019 7.766 7.782 7.688 7.745 282,595 -0.08(-1.01%)
May 10, 2019 7.809 7.825 7.724 7.825 283,720 -0.03(-0.34%)
May 09, 2019 7.719 7.925 7.671 7.851 282,697 -0.21(-2.62%)
May 08, 2019 8.036 8.089 8.022 8.062 208,697 +0.03(+0.39%)
May 07, 2019 7.994 8.084 7.978 8.031 219,465 +0.01(+0.07%)
May 06, 2019 8.020 8.105 7.999 8.025 186,920 -0.06(-0.72%)
May 03, 2019 8.010 8.086 8.010 8.084 197,091 +0.11(+1.39%)
May 02, 2019 7.967 8.062 7.930 7.973 97,857 +0.01(+0.07%)
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.