Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ready Capital Corp (NY: RC )

10.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 4, 2023 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 (%)
Dec 04, 2023 10.41 10.61 10.41 10.59 1,039,831 +0.09(+0.86%)
Dec 01, 2023 10.19 10.52 10.11 10.50 1,161,697 +0.28(+2.74%)
Nov 30, 2023 10.16 10.26 10.10 10.22 868,117 +0.09(+0.89%)
Nov 29, 2023 10.15 10.28 10.13 10.13 807,952 +0.12(+1.20%)
Nov 28, 2023 10.06 10.06 9.909 10.01 766,123 -0.03(-0.30%)
Nov 27, 2023 10.00 10.06 9.960 10.04 625,006 +0.00(+0.00%)
Nov 24, 2023 10.03 10.09 9.980 10.04 268,941 -0.03(-0.30%)
Nov 22, 2023 9.990 10.10 9.940 10.07 782,240 +0.11(+1.10%)
Nov 21, 2023 9.980 10.04 9.940 9.960 512,722 -0.11(-1.09%)
Nov 20, 2023 9.970 10.18 9.890 10.07 955,053 +0.07(+0.70%)
Nov 17, 2023 10.03 10.12 9.890 10.00 1,022,324 +0.10(+1.01%)
Nov 16, 2023 10.43 10.43 9.890 9.900 1,174,681 -0.51(-4.90%)
Nov 15, 2023 10.13 10.44 10.13 10.41 1,113,247 +0.22(+2.16%)
Nov 14, 2023 10.00 10.20 9.965 10.19 1,123,303 +0.53(+5.49%)
Nov 13, 2023 9.710 9.750 9.605 9.660 797,005 -0.09(-0.92%)
Nov 10, 2023 9.840 9.840 9.650 9.750 1,124,738 +0.01(+0.10%)
Nov 09, 2023 10.09 10.09 9.713 9.740 1,066,583 -0.30(-2.99%)
Nov 08, 2023 9.750 10.11 9.530 10.04 1,044,698 +0.12(+1.21%)
Nov 07, 2023 9.960 9.960 9.840 9.920 1,005,856 -0.02(-0.20%)
Nov 06, 2023 10.19 10.19 9.910 9.940 879,823 -0.22(-2.17%)
Nov 03, 2023 10.21 10.28 10.06 10.16 853,500 +0.22(+2.21%)
Nov 02, 2023 9.670 9.960 9.640 9.940 856,622 +0.43(+4.52%)
Nov 01, 2023 9.470 9.550 9.330 9.510 1,266,643 +0.08(+0.85%)
Oct 31, 2023 9.410 9.560 9.360 9.430 1,087,646 +0.13(+1.40%)
Oct 30, 2023 9.380 9.430 9.190 9.300 852,358 +0.05(+0.54%)
Oct 27, 2023 9.440 9.530 9.211 9.250 1,186,916 -0.13(-1.39%)
Oct 26, 2023 9.320 9.570 9.302 9.380 1,250,299 +0.11(+1.19%)
Oct 25, 2023 9.350 9.449 9.250 9.270 830,747 -0.17(-1.80%)
Oct 24, 2023 9.450 9.560 9.400 9.440 750,150 +0.06(+0.64%)
Oct 23, 2023 9.630 9.640 9.380 9.380 1,298,537 -0.25(-2.60%)
Oct 20, 2023 9.780 9.910 9.630 9.630 1,413,815 -0.12(-1.23%)
Oct 19, 2023 9.950 10.04 9.740 9.750 786,306 -0.26(-2.60%)
Oct 18, 2023 10.21 10.24 9.990 10.01 800,676 -0.30(-2.91%)
Oct 17, 2023 10.18 10.36 10.17 10.31 930,350 +0.01(+0.10%)
Oct 16, 2023 10.25 10.33 10.15 10.30 761,247 +0.17(+1.68%)
Oct 13, 2023 10.43 10.47 10.12 10.13 651,441 -0.23(-2.22%)
Oct 12, 2023 10.40 10.40 10.20 10.36 753,616 -0.09(-0.86%)
Oct 11, 2023 10.25 10.45 10.25 10.45 798,266 +0.25(+2.45%)
Oct 10, 2023 10.16 10.24 10.13 10.20 664,625 +0.09(+0.89%)
Oct 09, 2023 9.900 10.16 9.800 10.11 867,379 +0.23(+2.33%)
Oct 06, 2023 9.820 10.02 9.790 9.880 1,132,327 -0.04(-0.40%)
Oct 05, 2023 9.670 9.985 9.630 9.920 1,152,197 +0.26(+2.69%)
Oct 04, 2023 9.650 9.710 9.310 9.660 1,461,635 +0.00(+0.00%)
Oct 03, 2023 9.840 9.870 9.540 9.660 1,301,356 -0.24(-2.42%)
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.