Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.28	10.29	10.11	10.28	578,407	+0.11(+1.13%)
May 27, 2021	10.12	10.20	10.09	10.16	787,380	+0.13(+1.28%)
May 26, 2021	9.946	10.07	9.892	10.03	466,194	+0.18(+1.85%)
May 25, 2021	9.966	10.07	9.858	9.851	536,429	-0.07(-0.75%)
May 24, 2021	9.892	9.974	9.797	9.925	514,593	+0.08(+0.82%)
May 21, 2021	9.898	10.000	9.844	9.844	548,257	-0.01(-0.14%)
May 20, 2021	9.831	9.892	9.757	9.858	562,731	+0.04(+0.41%)
May 19, 2021	9.615	9.824	9.541	9.817	664,646	+0.04(+0.41%)
May 18, 2021	9.858	9.912	9.750	9.777	562,063	-0.04(-0.41%)
May 17, 2021	9.709	9.838	9.544	9.817	578,377	+0.16(+1.68%)
May 14, 2021	9.460	9.743	9.460	9.655	697,864	+0.38(+4.08%)
May 13, 2021	9.115	9.422	9.041	9.277	901,257	+0.24(+2.69%)
May 12, 2021	9.385	9.439	9.000	9.034	894,323	-0.34(-3.67%)
May 11, 2021	9.493	9.517	9.048	9.379	1,196,614	-0.27(-2.80%)
May 10, 2021	9.757	9.932	9.649	9.649	781,201	-0.10(-1.04%)
May 07, 2021	9.716	9.912	9.669	9.750	600,944	+0.07(+0.70%)
May 06, 2021	9.676	9.703	9.466	9.682	692,461	+0.02(+0.21%)
May 05, 2021	9.709	9.730	9.574	9.662	519,606	+0.00(+0.00%)
May 04, 2021	9.777	9.784	9.527	9.662	809,619	-0.14(-1.38%)

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.