Skip to main content

Ready Capital Corp (NY: RC )

9.360 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 8.109 8.158 8.042 8.129 877,337 +0.13(+1.57%)
May 31, 2024 7.878 8.032 7.839 8.003 1,126,226 +0.18(+2.34%)
May 30, 2024 7.810 7.878 7.728 7.820 1,395,688 +0.12(+1.50%)
May 29, 2024 7.916 7.955 7.646 7.704 2,630,831 -0.28(-3.50%)
May 28, 2024 8.071 8.158 7.965 7.984 849,315 -0.07(-0.84%)
May 24, 2024 8.003 8.061 7.969 8.051 983,516 +0.07(+0.85%)
May 23, 2024 8.196 8.201 7.955 7.984 1,550,745 -0.21(-2.59%)
May 22, 2024 8.196 8.331 8.173 8.196 800,418 -0.02(-0.23%)
May 21, 2024 8.273 8.283 8.186 8.215 858,281 -0.06(-0.70%)
May 20, 2024 8.427 8.427 8.235 8.273 1,280,858 -0.13(-1.49%)
May 17, 2024 8.379 8.437 8.312 8.399 801,078 +0.05(+0.58%)
May 16, 2024 8.350 8.389 8.292 8.350 1,027,588 -0.04(-0.46%)
May 15, 2024 8.678 8.678 8.331 8.389 1,617,611 -0.15(-1.81%)
May 14, 2024 8.341 8.620 8.331 8.543 2,024,410 +0.27(+3.26%)
May 13, 2024 8.148 8.302 8.080 8.273 1,839,121 +0.20(+2.51%)
May 10, 2024 8.292 8.336 7.994 8.071 2,523,954 -0.28(-3.35%)
May 09, 2024 8.196 8.427 8.129 8.350 3,546,270 +0.20(+2.49%)
May 08, 2024 8.302 8.321 8.129 8.148 3,128,121 -0.22(-2.65%)
May 07, 2024 8.485 8.485 8.336 8.370 1,380,326 -0.06(-0.69%)
May 06, 2024 8.427 8.481 8.370 8.427 1,149,572 +0.08(+0.92%)
May 03, 2024 8.495 8.534 8.307 8.350 1,433,448 +0.04(+0.46%)
May 02, 2024 8.514 8.514 8.264 8.312 1,317,217 -0.05(-0.58%)
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.