Ready Capital Corp (NY: RC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	6.750	6.827	6.710	6.710	1,992,680	-0.04(-0.59%)
Nov 01, 2024	6.930	6.960	6.730	6.750	1,489,289	-0.10(-1.46%)
Oct 31, 2024	7.030	7.070	6.840	6.850	1,804,190	-0.16(-2.28%)
Oct 30, 2024	6.910	7.100	6.910	7.010	1,510,779	+0.09(+1.30%)
Oct 29, 2024	6.870	6.955	6.820	6.920	1,505,284	+0.01(+0.14%)
Oct 28, 2024	6.940	6.980	6.870	6.910	1,098,176	+0.04(+0.58%)
Oct 25, 2024	7.080	7.120	6.870	6.870	1,506,771	-0.17(-2.41%)
Oct 24, 2024	7.000	7.090	6.960	7.040	1,692,319	+0.08(+1.15%)
Oct 23, 2024	6.940	6.990	6.870	6.960	1,025,099	+0.00(+0.00%)
Oct 22, 2024	7.010	7.050	6.930	6.960	1,233,338	-0.06(-0.85%)
Oct 21, 2024	7.250	7.250	6.985	7.020	2,029,060	-0.23(-3.17%)
Oct 18, 2024	7.280	7.280	7.185	7.250	1,049,235	+0.00(+0.00%)
Oct 17, 2024	7.310	7.330	7.190	7.250	1,217,633	-0.10(-1.36%)
Oct 16, 2024	7.280	7.380	7.275	7.350	1,017,313	+0.14(+1.94%)
Oct 15, 2024	7.200	7.300	7.180	7.210	1,418,568	+0.02(+0.28%)
Oct 14, 2024	7.090	7.200	7.060	7.190	1,175,270	+0.07(+0.98%)
Oct 11, 2024	7.170	7.185	7.080	7.120	1,120,755	-0.04(-0.56%)
Oct 10, 2024	7.060	7.160	7.000	7.160	1,884,580	+0.06(+0.85%)
Oct 09, 2024	7.070	7.190	7.050	7.100	1,192,951	-0.03(-0.42%)
Oct 08, 2024	7.120	7.160	7.060	7.130	1,427,606	+0.00(+0.00%)
Oct 07, 2024	7.300	7.320	7.110	7.130	2,231,008	-0.18(-2.46%)
Oct 04, 2024	7.460	7.460	7.230	7.310	2,050,206	-0.07(-0.95%)
Oct 03, 2024	7.370	7.400	7.310	7.380	1,747,830	+0.00(+0.00%)
Oct 02, 2024	7.420	7.500	7.370	7.380	1,416,785	-0.06(-0.81%)
Oct 01, 2024	7.590	7.610	7.410	7.440	2,539,605	-0.19(-2.49%)
Sep 30, 2024	7.550	7.676	7.521	7.630	1,522,376	+0.05(+0.66%)
Sep 27, 2024	7.686	7.706	7.551	7.580	1,799,732	+0.00(+0.00%)
Sep 26, 2024	7.551	7.628	7.503	7.580	1,159,232	+0.14(+1.82%)
Sep 25, 2024	7.696	7.706	7.444	7.444	2,486,537	-0.26(-3.39%)
Sep 24, 2024	7.716	7.754	7.648	7.706	1,082,674	+0.02(+0.25%)
Sep 23, 2024	7.745	7.832	7.657	7.686	1,757,680	-0.03(-0.38%)
Sep 20, 2024	8.006	8.045	7.686	7.716	6,935,072	-0.37(-4.55%)
Sep 19, 2024	7.938	8.141	7.880	8.083	3,369,458	+0.29(+3.73%)
Sep 18, 2024	7.754	7.953	7.706	7.793	2,425,513	+0.07(+0.88%)
Sep 17, 2024	7.580	7.793	7.570	7.725	2,743,706	+0.22(+2.97%)
Sep 16, 2024	7.377	7.549	7.278	7.503	2,752,130	+0.04(+0.52%)
Sep 13, 2024	7.464	7.483	7.304	7.464	2,143,762	+0.08(+1.05%)
Sep 12, 2024	7.561	7.619	7.348	7.386	2,774,331	-0.15(-2.05%)
Sep 11, 2024	7.570	7.609	7.411	7.541	1,256,887	-0.05(-0.64%)
Sep 10, 2024	7.609	7.657	7.503	7.590	1,353,433	-0.04(-0.51%)
Sep 09, 2024	7.667	7.696	7.619	7.628	1,630,915	-0.05(-0.63%)
Sep 06, 2024	7.880	7.880	7.638	7.677	2,328,386	-0.17(-2.22%)
Sep 05, 2024	7.812	7.885	7.759	7.851	1,214,266	+0.10(+1.25%)
Sep 04, 2024	7.880	7.924	7.720	7.754	1,598,384	-0.15(-1.96%)

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.