About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ready Capital Corp (NY: RC )

8.440 +0.040 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 8.440 8.500 8.355 8.440 3,188,236 +0.04(+0.48%)
Aug 22, 2024 8.560 8.570 8.340 8.400 2,731,640 -0.13(-1.52%)
Aug 21, 2024 8.490 8.560 8.450 8.530 1,524,132 +0.08(+0.95%)
Aug 20, 2024 8.510 8.520 8.405 8.450 1,276,927 -0.09(-1.05%)
Aug 19, 2024 8.460 8.590 8.460 8.540 860,940 +0.12(+1.43%)
Aug 16, 2024 8.400 8.497 8.390 8.420 892,568 +0.01(+0.12%)
Aug 15, 2024 8.470 8.490 8.325 8.410 1,110,457 +0.06(+0.72%)
Aug 14, 2024 8.390 8.440 8.150 8.350 3,001,096 +0.01(+0.12%)
Aug 13, 2024 8.390 8.435 8.130 8.340 3,566,501 -0.04(-0.48%)
Aug 12, 2024 8.660 8.730 8.330 8.380 2,092,966 -0.35(-4.01%)
Aug 09, 2024 8.800 8.875 8.670 8.730 1,325,547 -0.07(-0.80%)
Aug 08, 2024 8.680 8.890 8.490 8.800 1,617,717 +0.05(+0.57%)
Aug 07, 2024 8.890 9.015 8.740 8.750 1,219,192 -0.04(-0.46%)
Aug 06, 2024 8.650 8.870 8.520 8.790 1,932,336 +0.12(+1.38%)
Aug 05, 2024 8.650 8.850 8.440 8.670 1,741,480 -0.35(-3.88%)
Aug 02, 2024 8.950 9.090 8.830 9.020 1,529,050 -0.10(-1.10%)
Aug 01, 2024 9.300 9.320 9.012 9.120 1,206,991 -0.16(-1.72%)
Jul 31, 2024 9.480 9.530 9.270 9.280 1,798,173 -0.15(-1.59%)
Jul 30, 2024 9.340 9.470 9.330 9.430 1,157,212 +0.15(+1.62%)
Jul 29, 2024 9.310 9.395 9.200 9.280 951,132 -0.04(-0.43%)
Jul 26, 2024 9.300 9.320 9.190 9.320 1,058,649 +0.19(+2.08%)
Jul 25, 2024 9.000 9.220 8.980 9.130 1,470,496 +0.13(+1.44%)
Jul 24, 2024 9.230 9.295 9.000 9.000 1,623,970 -0.30(-3.23%)
Jul 23, 2024 9.190 9.425 9.190 9.300 1,954,895 +0.07(+0.76%)
Jul 22, 2024 9.350 9.360 9.130 9.230 1,594,120 -0.13(-1.39%)
Jul 19, 2024 9.350 9.465 9.280 9.360 1,645,276 -0.02(-0.21%)
Jul 18, 2024 9.320 9.535 9.300 9.380 1,941,057 -0.02(-0.21%)
Jul 17, 2024 9.180 9.455 9.180 9.400 1,735,514 +0.14(+1.51%)
Jul 16, 2024 9.030 9.280 9.015 9.260 1,319,149 +0.29(+3.23%)
Jul 15, 2024 8.940 9.060 8.875 8.970 2,147,939 +0.05(+0.56%)
Jul 12, 2024 9.150 9.215 8.780 8.920 2,914,845 -0.16(-1.76%)
Jul 11, 2024 8.810 9.100 8.750 9.080 2,327,305 +0.41(+4.73%)
Jul 10, 2024 8.550 8.690 8.500 8.670 1,627,803 +0.16(+1.88%)
Jul 09, 2024 8.390 8.520 8.320 8.510 842,515 +0.10(+1.19%)
Jul 08, 2024 8.350 8.430 8.332 8.410 827,149 +0.11(+1.33%)
Jul 05, 2024 8.300 8.420 8.290 8.300 1,371,532 -0.05(-0.60%)
Jul 03, 2024 8.300 8.420 8.285 8.350 897,422 +0.07(+0.85%)
Jul 02, 2024 8.120 8.320 8.101 8.280 1,142,417 +0.17(+2.10%)
Jul 01, 2024 8.180 8.230 7.975 8.110 1,524,460 -0.07(-0.86%)
Jun 28, 2024 8.180 8.215 8.080 8.180 2,428,593 +0.09(+1.11%)
Jun 27, 2024 8.215 8.220 8.003 8.090 1,640,653 -0.11(-1.29%)
Jun 26, 2024 8.100 8.215 8.061 8.196 884,495 +0.06(+0.71%)
Jun 25, 2024 8.244 8.292 8.129 8.138 1,232,719 -0.13(-1.52%)
Jun 24, 2024 8.167 8.321 8.167 8.264 1,022,359 +0.10(+1.18%)
Jun 21, 2024 8.109 8.177 8.094 8.167 4,111,951 +0.06(+0.71%)
Jun 20, 2024 8.100 8.148 8.090 8.109 1,010,734 +0.01(+0.12%)
Jun 18, 2024 8.215 8.244 8.080 8.100 1,233,168 -0.13(-1.52%)
Jun 17, 2024 7.955 8.249 7.916 8.225 1,746,043 +0.26(+3.27%)
Jun 14, 2024 7.907 7.974 7.878 7.965 832,564 -0.03(-0.36%)
Jun 13, 2024 8.003 8.047 7.955 7.994 1,103,634 -0.05(-0.60%)
Jun 12, 2024 8.148 8.206 8.032 8.042 1,179,483 +0.14(+1.71%)
Jun 11, 2024 7.907 7.955 7.834 7.907 1,341,411 -0.03(-0.36%)
Jun 10, 2024 7.955 8.003 7.916 7.936 1,602,996 -0.09(-1.08%)
Jun 07, 2024 8.032 8.061 7.965 8.023 1,454,832 -0.13(-1.65%)
Jun 06, 2024 8.235 8.279 8.158 8.158 1,089,252 -0.13(-1.51%)
Jun 05, 2024 8.148 8.302 8.080 8.283 1,235,351 +0.18(+2.26%)
Jun 04, 2024 8.071 8.138 8.023 8.100 1,045,372 -0.03(-0.36%)
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.