Skip to main content

Ready Capital Corp (NY: RC )

9.130 +0.200 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.930 9.160 9.125 9.130 1,389,475 +0.20(+2.24%)
Mar 27, 2024 8.800 8.950 8.800 8.930 1,814,322 +0.20(+2.29%)
Mar 26, 2024 8.914 8.922 8.720 8.730 1,906,993 -0.13(-1.42%)
Mar 25, 2024 8.798 8.962 8.788 8.856 1,001,371 +0.08(+0.88%)
Mar 22, 2024 8.904 8.943 8.769 8.778 1,019,804 -0.10(-1.09%)
Mar 21, 2024 8.769 8.952 8.759 8.875 1,178,552 +0.11(+1.21%)
Mar 20, 2024 8.575 8.894 8.546 8.769 1,300,078 +0.15(+1.68%)
Mar 19, 2024 8.604 8.774 8.556 8.624 1,507,016 -0.02(-0.22%)
Mar 18, 2024 8.585 8.749 8.482 8.643 1,783,201 +0.08(+0.90%)
Mar 15, 2024 8.305 8.585 8.295 8.566 3,131,394 +0.18(+2.19%)
Mar 14, 2024 8.604 8.604 8.305 8.382 1,532,911 -0.23(-2.69%)
Mar 13, 2024 8.517 8.696 8.517 8.614 981,837 +0.08(+0.91%)
Mar 12, 2024 8.459 8.566 8.430 8.537 806,465 +0.05(+0.57%)
Mar 11, 2024 8.430 8.556 8.373 8.488 1,008,744 +0.02(+0.23%)
Mar 08, 2024 8.488 8.653 8.440 8.469 1,212,712 +0.05(+0.57%)
Mar 07, 2024 8.392 8.498 8.386 8.421 1,449,881 +0.23(+2.83%)
Mar 06, 2024 8.247 8.372 8.169 8.189 1,378,481 +0.04(+0.47%)
Mar 05, 2024 8.073 8.237 8.024 8.150 1,584,918 +0.04(+0.48%)
Mar 04, 2024 8.498 8.633 8.092 8.111 3,491,022 -0.56(-6.47%)
Mar 01, 2024 8.527 8.701 8.464 8.672 1,443,785 +0.14(+1.59%)
Feb 29, 2024 8.343 8.556 8.314 8.537 2,021,536 +0.33(+4.00%)
Feb 28, 2024 8.430 8.556 8.121 8.208 4,124,843 -0.43(-4.93%)
Feb 27, 2024 8.711 8.778 8.633 8.633 1,233,823 -0.01(-0.11%)
Feb 26, 2024 8.769 8.861 8.633 8.643 1,123,011 -0.16(-1.87%)
Feb 23, 2024 8.759 8.856 8.662 8.807 990,554 +0.05(+0.55%)
Feb 22, 2024 8.798 8.832 8.711 8.759 858,400 +0.00(+0.00%)
Feb 21, 2024 8.788 8.865 8.749 8.759 790,056 -0.05(-0.55%)
Feb 20, 2024 8.846 8.856 8.764 8.807 1,088,410 -0.09(-0.98%)
Feb 16, 2024 8.846 8.967 8.778 8.894 1,087,012 -0.08(-0.86%)
Feb 15, 2024 8.662 9.054 8.662 8.972 1,684,115 +0.38(+4.39%)
Feb 14, 2024 8.701 8.749 8.551 8.595 1,701,208 +0.02(+0.23%)
Feb 13, 2024 8.643 8.720 8.527 8.575 2,204,525 -0.33(-3.69%)
Feb 12, 2024 8.769 8.957 8.730 8.904 1,611,639 +0.17(+1.99%)
Feb 09, 2024 8.643 8.730 8.556 8.730 2,455,401 +0.15(+1.69%)
Feb 08, 2024 8.527 8.643 8.421 8.585 1,554,209 +0.05(+0.57%)
Feb 07, 2024 8.807 8.827 8.445 8.537 2,917,537 -0.24(-2.75%)
Feb 06, 2024 8.711 8.841 8.672 8.778 1,444,240 +0.04(+0.44%)
Feb 05, 2024 8.759 8.817 8.508 8.740 2,107,328 -0.13(-1.42%)
Feb 02, 2024 9.088 9.097 8.846 8.865 1,756,334 -0.32(-3.47%)
Feb 01, 2024 9.184 9.204 8.885 9.184 2,244,389 +0.13(+1.39%)
Jan 31, 2024 9.397 9.405 9.039 9.059 1,640,732 -0.36(-3.80%)
Jan 30, 2024 9.552 9.615 9.416 9.416 1,090,097 -0.20(-2.11%)
Jan 29, 2024 9.503 9.629 9.489 9.619 810,865 +0.10(+1.02%)
Jan 26, 2024 9.494 9.590 9.455 9.523 775,049 +0.11(+1.13%)
Jan 25, 2024 9.542 9.561 9.339 9.416 820,867 +0.01(+0.10%)
Jan 24, 2024 9.619 9.624 9.373 9.407 1,041,225 -0.11(-1.12%)
Jan 23, 2024 9.590 9.653 9.503 9.513 1,120,728 -0.03(-0.30%)
Jan 22, 2024 9.600 9.668 9.494 9.542 1,104,444 +0.03(+0.30%)
Jan 19, 2024 9.484 9.513 9.271 9.513 1,459,834 +0.10(+1.03%)
Jan 18, 2024 9.426 9.431 9.296 9.416 1,030,246 +0.05(+0.52%)
Jan 17, 2024 9.339 9.445 9.223 9.368 1,200,219 -0.10(-1.02%)
Jan 16, 2024 9.677 9.687 9.416 9.465 1,410,720 -0.31(-3.17%)
Jan 12, 2024 9.909 10.01 9.750 9.774 719,989 +0.01(+0.10%)
Jan 11, 2024 9.677 9.789 9.508 9.764 1,299,554 -0.02(-0.20%)
Jan 10, 2024 9.658 9.784 9.658 9.784 957,668 +0.12(+1.20%)
Jan 09, 2024 9.677 9.735 9.629 9.668 876,607 -0.13(-1.28%)
Jan 08, 2024 9.571 9.793 9.504 9.793 1,300,469 +0.24(+2.53%)
Jan 05, 2024 9.494 9.702 9.484 9.552 1,297,599 -0.02(-0.20%)
Jan 04, 2024 9.639 9.706 9.561 9.571 1,640,633 -0.07(-0.70%)
Jan 03, 2024 9.774 9.789 9.537 9.639 3,000,764 -0.25(-2.54%)
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.