Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ready Capital Corp
(NY:
RC
)
8.260
-0.030 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 02, 2024
9.871
9.958
9.784
9.890
1,290,212
-0.02(-0.20%)
Dec 29, 2023
10.16
10.20
9.900
9.909
2,374,619
-0.27(-2.66%)
Dec 28, 2023
10.34
10.36
10.15
10.18
3,772,676
-0.15(-1.50%)
Dec 27, 2023
10.42
10.43
10.32
10.33
1,415,526
-0.08(-0.81%)
Dec 26, 2023
10.33
10.45
10.30
10.42
864,126
+0.14(+1.37%)
Dec 22, 2023
10.30
10.44
10.23
10.28
1,219,876
-0.01(-0.09%)
Dec 21, 2023
10.17
10.32
10.13
10.29
1,367,743
+0.21(+2.05%)
Dec 20, 2023
10.24
10.36
10.07
10.08
1,770,974
-0.17(-1.65%)
Dec 19, 2023
10.17
10.26
10.12
10.25
1,602,996
+0.14(+1.39%)
Dec 18, 2023
10.14
10.25
10.03
10.11
2,326,866
-0.14(-1.38%)
Dec 15, 2023
10.42
10.49
10.14
10.25
5,529,602
-0.54(-4.97%)
Dec 14, 2023
10.79
10.97
10.74
10.79
2,242,899
+0.24(+2.23%)
Dec 13, 2023
10.17
10.62
10.08
10.55
1,937,040
+0.39(+3.89%)
Dec 12, 2023
9.968
10.19
9.902
10.16
1,055,459
+0.21(+2.08%)
Dec 11, 2023
9.865
9.987
9.846
9.949
963,922
+0.08(+0.76%)
Dec 08, 2023
9.808
9.902
9.714
9.874
760,056
+0.03(+0.29%)
Dec 07, 2023
9.620
9.855
9.583
9.846
777,213
+0.22(+2.25%)
Dec 06, 2023
9.949
10.06
9.620
9.630
1,367,962
-0.26(-2.66%)
Dec 05, 2023
9.930
9.946
9.813
9.893
897,288
-0.07(-0.66%)
Dec 04, 2023
9.789
9.973
9.789
9.959
1,105,748
+0.08(+0.86%)
Dec 01, 2023
9.583
9.893
9.507
9.874
1,235,339
+0.26(+2.74%)
Nov 30, 2023
9.554
9.648
9.498
9.611
923,148
+0.08(+0.89%)
Nov 29, 2023
9.545
9.667
9.526
9.526
859,169
+0.11(+1.20%)
Nov 28, 2023
9.460
9.460
9.319
9.413
814,689
-0.03(-0.30%)
Nov 27, 2023
9.404
9.460
9.366
9.441
664,626
+0.00(+0.00%)
Nov 24, 2023
9.432
9.489
9.385
9.441
285,989
-0.03(-0.30%)
Nov 22, 2023
9.394
9.498
9.347
9.470
831,827
+0.10(+1.10%)
Nov 21, 2023
9.385
9.441
9.347
9.366
545,224
-0.10(-1.09%)
Nov 20, 2023
9.376
9.573
9.300
9.470
1,015,595
+0.07(+0.70%)
Nov 17, 2023
9.432
9.517
9.300
9.404
1,087,131
+0.09(+1.01%)
Nov 16, 2023
9.808
9.808
9.300
9.310
1,249,146
-0.48(-4.90%)
Nov 15, 2023
9.526
9.818
9.526
9.789
1,183,818
+0.21(+2.16%)
Nov 14, 2023
9.404
9.592
9.371
9.583
1,194,511
+0.50(+5.49%)
Nov 13, 2023
9.131
9.169
9.032
9.084
847,528
-0.08(-0.92%)
Nov 10, 2023
9.253
9.253
9.075
9.169
1,196,037
+0.01(+0.10%)
Nov 09, 2023
9.489
9.489
9.134
9.159
1,134,196
-0.28(-2.99%)
Nov 08, 2023
9.169
9.507
8.962
9.441
1,110,923
+0.11(+1.21%)
Nov 07, 2023
9.366
9.366
9.253
9.329
1,069,619
-0.02(-0.20%)
Nov 06, 2023
9.583
9.578
9.319
9.347
935,596
-0.21(-2.17%)
Nov 03, 2023
9.601
9.662
9.460
9.554
907,605
+0.21(+2.21%)
Nov 02, 2023
9.094
9.366
9.065
9.347
910,925
+0.40(+4.52%)
Nov 01, 2023
8.905
8.981
8.774
8.943
1,346,938
+0.08(+0.85%)
Oct 31, 2023
8.849
8.990
8.802
8.868
1,156,594
+0.12(+1.40%)
Oct 30, 2023
8.821
8.868
8.642
8.746
906,390
+0.05(+0.54%)
Oct 27, 2023
8.877
8.962
8.662
8.699
1,262,157
-0.12(-1.39%)
Oct 26, 2023
8.764
8.999
8.747
8.821
1,329,558
+0.10(+1.19%)
Oct 25, 2023
8.793
8.885
8.699
8.717
883,409
-0.16(-1.80%)
Oct 24, 2023
8.887
8.990
8.840
8.877
797,703
+0.06(+0.64%)
Oct 23, 2023
9.056
9.065
8.821
8.821
1,380,854
-0.24(-2.60%)
Oct 20, 2023
9.197
9.319
9.056
9.056
1,503,439
-0.11(-1.23%)
Oct 19, 2023
9.357
9.446
9.159
9.169
836,151
-0.24(-2.60%)
Oct 18, 2023
9.601
9.634
9.394
9.413
851,432
-0.28(-2.91%)
Oct 17, 2023
9.573
9.742
9.564
9.695
989,327
+0.01(+0.10%)
Oct 16, 2023
9.639
9.714
9.545
9.686
809,504
+0.16(+1.68%)
Oct 13, 2023
9.808
9.846
9.517
9.526
692,737
-0.22(-2.22%)
Oct 12, 2023
9.780
9.780
9.593
9.742
801,389
-0.08(-0.86%)
Oct 11, 2023
9.639
9.827
9.639
9.827
848,869
+0.24(+2.45%)
Oct 10, 2023
9.554
9.630
9.531
9.592
706,757
+0.08(+0.89%)
Oct 09, 2023
9.310
9.554
9.216
9.507
922,364
+0.22(+2.33%)
Oct 06, 2023
9.235
9.423
9.207
9.291
1,204,107
-0.04(-0.40%)
Oct 05, 2023
9.094
9.390
9.056
9.329
1,225,237
+0.24(+2.69%)
Oct 04, 2023
9.075
9.131
8.755
9.084
1,554,291
+0.00(+0.00%)
Oct 03, 2023
9.253
9.282
8.971
9.084
1,383,851
-0.23(-2.42%)
Oct 02, 2023
9.498
9.498
9.216
9.310
1,513,926
-0.20(-2.08%)
Sep 29, 2023
9.611
9.728
9.507
9.507
1,173,630
-0.04(-0.39%)
Sep 28, 2023
9.432
9.587
9.376
9.545
1,671,195
+0.13(+1.40%)
Sep 27, 2023
9.486
9.577
9.322
9.413
1,368,364
+0.00(+0.00%)
Sep 26, 2023
9.549
9.613
9.413
9.413
1,217,605
-0.19(-1.98%)
Sep 25, 2023
9.640
9.667
9.595
9.604
755,505
-0.08(-0.84%)
Sep 22, 2023
9.640
9.767
9.595
9.686
939,751
+0.11(+1.14%)
Sep 21, 2023
9.840
9.876
9.577
9.577
2,665,267
-0.32(-3.21%)
Sep 20, 2023
10.10
10.10
9.894
9.894
1,065,134
-0.12(-1.18%)
Sep 19, 2023
9.949
10.11
9.940
10.01
895,155
+0.06(+0.64%)
Sep 18, 2023
10.01
10.08
9.922
9.949
1,245,195
-0.01(-0.09%)
Sep 15, 2023
9.922
9.985
9.872
9.958
5,574,411
-0.06(-0.63%)
Sep 14, 2023
9.913
10.09
9.840
10.02
1,574,748
+0.25(+2.60%)
Sep 13, 2023
9.785
9.854
9.754
9.767
1,179,823
+0.00(+0.00%)
Sep 12, 2023
9.795
9.872
9.749
9.767
1,240,576
-0.02(-0.19%)
Sep 11, 2023
9.840
9.849
9.731
9.785
1,015,370
+0.05(+0.47%)
Sep 08, 2023
9.776
9.831
9.672
9.740
1,081,697
-0.01(-0.09%)
Sep 07, 2023
9.695
9.822
9.677
9.749
917,636
+0.03(+0.28%)
Sep 06, 2023
9.785
9.822
9.622
9.722
1,098,693
-0.10(-1.02%)
Sep 05, 2023
9.876
9.890
9.745
9.822
1,182,552
-0.16(-1.64%)
Sep 01, 2023
9.967
10.05
9.922
9.985
657,851
+0.07(+0.73%)
Aug 31, 2023
9.849
9.949
9.849
9.913
693,221
+0.05(+0.46%)
Aug 30, 2023
9.858
9.894
9.808
9.867
580,220
-0.04(-0.37%)
Aug 29, 2023
9.831
9.958
9.767
9.903
934,314
+0.09(+0.93%)
Aug 28, 2023
9.595
9.831
9.595
9.813
691,751
+0.25(+2.56%)
Aug 25, 2023
9.667
9.772
9.463
9.568
674,007
-0.03(-0.28%)
Aug 24, 2023
9.568
9.704
9.531
9.595
688,101
-0.02(-0.19%)
Aug 23, 2023
9.368
9.649
9.368
9.613
694,949
+0.20(+2.12%)
Aug 22, 2023
9.504
9.554
9.404
9.413
1,131,368
-0.08(-0.86%)
Aug 21, 2023
9.431
9.513
9.382
9.495
1,125,491
+0.07(+0.77%)
Aug 18, 2023
9.313
9.468
9.268
9.422
1,160,250
+0.02(+0.19%)
Aug 17, 2023
9.559
9.608
9.368
9.404
963,304
-0.14(-1.43%)
Aug 16, 2023
9.649
9.745
9.540
9.540
729,170
-0.15(-1.50%)
Aug 15, 2023
9.795
9.813
9.640
9.686
1,005,366
-0.19(-1.93%)
Aug 14, 2023
9.967
9.967
9.799
9.876
1,056,342
-0.12(-1.18%)
Aug 11, 2023
9.994
10.08
9.931
9.994
810,651
-0.06(-0.63%)
Aug 10, 2023
10.05
10.13
9.967
10.06
989,535
+0.05(+0.45%)
Aug 09, 2023
10.10
10.22
10.00
10.01
1,193,155
-0.15(-1.52%)
Aug 08, 2023
10.09
10.25
9.985
10.17
1,377,312
-0.07(-0.71%)
Aug 07, 2023
10.30
10.37
10.14
10.24
1,434,000
-0.01(-0.09%)
Aug 04, 2023
10.09
10.30
10.07
10.25
1,102,185
+0.20(+1.99%)
Aug 03, 2023
10.25
10.26
10.02
10.05
1,562,157
-0.20(-1.95%)
Aug 02, 2023
10.18
10.26
10.09
10.25
1,128,136
-0.02(-0.18%)
Aug 01, 2023
10.43
10.45
10.24
10.27
1,767,944
-0.24(-2.25%)
Jul 31, 2023
10.71
10.74
10.43
10.50
1,967,876
-0.17(-1.61%)
Jul 28, 2023
10.48
10.69
10.38
10.68
1,290,377
+0.29(+2.80%)
Jul 27, 2023
10.66
10.71
10.35
10.38
1,114,002
-0.23(-2.14%)
Jul 26, 2023
10.44
10.65
10.44
10.61
1,087,229
+0.17(+1.65%)
Jul 25, 2023
10.48
10.57
10.41
10.44
1,324,850
-0.03(-0.26%)
Jul 24, 2023
10.45
10.58
10.41
10.47
960,522
-0.02(-0.17%)
Jul 21, 2023
10.68
10.74
10.46
10.48
1,005,782
-0.11(-1.03%)
Jul 20, 2023
10.83
10.84
10.58
10.59
1,181,478
-0.24(-2.18%)
Jul 19, 2023
10.76
10.87
10.74
10.83
751,359
+0.14(+1.27%)
Jul 18, 2023
10.53
10.74
10.52
10.69
848,018
+0.20(+1.90%)
Jul 17, 2023
10.42
10.51
10.34
10.49
736,214
+0.06(+0.61%)
Jul 14, 2023
10.56
10.56
10.39
10.43
938,627
-0.15(-1.46%)
Jul 13, 2023
10.43
10.63
10.38
10.58
1,351,519
+0.16(+1.57%)
Jul 12, 2023
10.52
10.58
10.38
10.42
967,283
+0.02(+0.17%)
Jul 11, 2023
10.30
10.40
10.28
10.40
922,446
+0.15(+1.42%)
Jul 10, 2023
9.967
10.26
9.931
10.26
1,078,075
+0.31(+3.10%)
Jul 07, 2023
9.813
10.06
9.804
9.949
1,130,425
+0.15(+1.48%)
Jul 06, 2023
9.894
9.949
9.667
9.804
1,165,737
-0.22(-2.17%)
Jul 05, 2023
10.17
10.22
10.02
10.02
1,547,098
-0.20(-1.95%)
Jul 03, 2023
10.19
10.29
10.14
10.22
578,873
-0.02(-0.18%)
Jun 30, 2023
10.34
10.34
10.16
10.24
1,191,102
+0.00(+0.00%)
Jun 29, 2023
10.11
10.29
10.10
10.24
1,950,893
+0.16(+1.62%)
Jun 28, 2023
9.915
10.08
9.897
10.08
1,151,923
+0.08(+0.81%)
Jun 27, 2023
9.762
10.01
9.708
9.995
880,872
+0.23(+2.39%)
Jun 26, 2023
9.583
9.843
9.565
9.762
1,127,311
+0.18(+1.87%)
Jun 23, 2023
9.753
9.807
9.538
9.583
5,388,745
-0.29(-2.91%)
Jun 22, 2023
10.04
10.04
9.861
9.870
868,802
-0.16(-1.61%)
Jun 21, 2023
9.959
10.11
9.865
10.03
1,063,146
+0.07(+0.72%)
Jun 20, 2023
9.959
9.991
9.861
9.959
1,031,421
-0.03(-0.27%)
Jun 16, 2023
10.23
10.26
9.977
9.986
4,985,819
-0.18(-1.76%)
Jun 15, 2023
9.843
10.17
9.834
10.17
2,303,505
+1.12(+12.39%)
May 08, 2023
8.975
9.167
8.905
9.045
1,711,036
+0.08(+0.88%)
May 05, 2023
8.757
9.032
8.730
8.966
1,559,463
+0.42(+4.91%)
May 04, 2023
8.870
8.914
8.538
8.547
2,549,916
-0.44(-4.86%)
May 03, 2023
9.054
9.211
8.979
8.984
1,629,327
+0.02(+0.19%)
May 02, 2023
9.132
9.176
8.726
8.966
1,556,271
-0.21(-2.29%)
May 01, 2023
9.351
9.427
9.167
9.176
1,465,929
-0.20(-2.14%)
Apr 28, 2023
9.246
9.434
9.229
9.377
1,454,768
+0.14(+1.51%)
Apr 27, 2023
9.054
9.246
9.036
9.237
979,155
+0.21(+2.32%)
Apr 26, 2023
8.888
9.146
8.844
9.028
1,442,242
+0.13(+1.47%)
Apr 25, 2023
9.001
9.045
8.879
8.896
902,406
-0.18(-2.02%)
Apr 24, 2023
9.019
9.105
8.870
9.080
1,154,787
+0.06(+0.68%)
Apr 21, 2023
9.062
9.067
8.923
9.019
803,896
-0.04(-0.48%)
Apr 20, 2023
8.966
9.062
8.958
9.062
727,014
+0.01(+0.10%)
Apr 19, 2023
8.827
9.106
8.822
9.054
761,897
+0.14(+1.57%)
Apr 18, 2023
9.001
9.006
8.835
8.914
857,869
-0.10(-1.07%)
Apr 17, 2023
8.792
9.054
8.704
9.010
1,113,824
+0.17(+1.98%)
Apr 14, 2023
9.001
9.036
8.748
8.835
1,074,999
-0.11(-1.27%)
Apr 13, 2023
8.914
8.971
8.806
8.949
1,538,174
+0.03(+0.29%)
Apr 12, 2023
8.966
9.010
8.879
8.923
1,040,792
+0.07(+0.79%)
Apr 11, 2023
8.827
8.931
8.748
8.853
1,202,241
+0.08(+0.90%)
Apr 10, 2023
8.966
9.036
8.547
8.774
2,976,441
-0.19(-2.14%)
Apr 06, 2023
9.028
9.045
8.949
8.966
988,637
+0.03(+0.29%)
Apr 05, 2023
8.809
9.006
8.765
8.940
1,488,731
+0.10(+1.19%)
Apr 04, 2023
8.888
8.896
8.713
8.835
1,161,041
+0.02(+0.20%)
Apr 03, 2023
8.818
8.931
8.748
8.818
1,356,000
-0.07(-0.79%)
Mar 31, 2023
8.669
8.936
8.661
8.888
1,724,438
+0.31(+3.56%)
Mar 30, 2023
8.591
8.656
8.425
8.582
1,603,220
+0.09(+1.03%)
Mar 29, 2023
8.478
8.511
8.385
8.494
1,778,748
+0.13(+1.50%)
Mar 28, 2023
8.461
8.507
8.310
8.369
1,607,537
-0.10(-1.19%)
Mar 27, 2023
8.436
8.511
8.301
8.469
2,168,663
+0.23(+2.75%)
Mar 24, 2023
7.974
8.257
7.873
8.243
1,733,874
+0.25(+3.15%)
Mar 23, 2023
8.175
8.352
7.966
7.991
2,179,132
-0.14(-1.75%)
Mar 22, 2023
8.318
8.394
8.121
8.134
1,821,195
-0.19(-2.32%)
Mar 21, 2023
8.327
8.448
8.226
8.327
2,511,634
+0.18(+2.27%)
Mar 20, 2023
8.024
8.268
7.999
8.142
2,948,197
+0.20(+2.54%)
Mar 17, 2023
8.259
8.285
7.857
7.940
5,969,928
-0.36(-4.35%)
Mar 16, 2023
8.251
8.394
8.075
8.301
2,469,659
+0.05(+0.61%)
Mar 15, 2023
8.394
8.419
8.188
8.251
4,023,801
-0.40(-4.66%)
Mar 14, 2023
8.713
8.822
8.536
8.654
2,510,951
+0.20(+2.38%)
Mar 13, 2023
8.478
8.562
8.184
8.452
3,196,867
-0.19(-2.23%)
Mar 10, 2023
9.006
9.032
8.595
8.646
2,530,429
-0.33(-3.65%)
Mar 09, 2023
9.359
9.401
8.965
8.973
2,397,550
-0.33(-3.52%)
Mar 08, 2023
9.309
9.325
9.196
9.300
1,804,061
+0.06(+0.64%)
Mar 07, 2023
9.325
9.367
9.145
9.242
1,855,844
-0.06(-0.63%)
Mar 06, 2023
9.409
9.468
9.283
9.300
1,852,759
-0.08(-0.89%)
Mar 03, 2023
9.183
9.464
9.141
9.384
1,992,921
+0.23(+2.47%)
Mar 02, 2023
9.191
9.258
9.086
9.158
2,468,924
-0.12(-1.27%)
Mar 01, 2023
9.384
9.477
9.233
9.275
1,860,970
-0.18(-1.87%)
Feb 28, 2023
9.426
9.586
9.343
9.451
3,166,348
+0.08(+0.90%)
Feb 27, 2023
9.116
9.460
8.855
9.367
8,381,327
-1.12(-10.72%)
Feb 24, 2023
10.55
10.59
10.40
10.49
792,535
-0.17(-1.57%)
Feb 23, 2023
10.75
10.82
10.59
10.66
900,716
-0.03(-0.24%)
Feb 22, 2023
10.67
10.83
10.66
10.69
785,128
+0.05(+0.47%)
Feb 21, 2023
11.02
11.04
10.59
10.63
819,780
-0.48(-4.30%)
Feb 17, 2023
11.10
11.12
10.96
11.11
509,044
+0.03(+0.23%)
Feb 16, 2023
10.98
11.16
10.96
11.09
532,452
-0.06(-0.53%)
Feb 15, 2023
10.91
11.16
10.89
11.15
387,964
+0.16(+1.45%)
Feb 14, 2023
11.10
11.16
10.95
10.99
586,773
-0.13(-1.21%)
Feb 13, 2023
10.91
11.14
10.90
11.12
456,945
+0.23(+2.08%)
Feb 10, 2023
10.80
10.94
10.77
10.90
618,681
+0.10(+0.93%)
Feb 09, 2023
11.08
11.12
10.77
10.79
533,586
-0.18(-1.61%)
Feb 08, 2023
11.16
11.18
10.88
10.97
643,176
-0.20(-1.80%)
Feb 07, 2023
10.95
11.20
10.93
11.17
640,643
+0.15(+1.37%)
Feb 06, 2023
11.20
11.20
11.00
11.02
534,839
-0.28(-2.45%)
Feb 03, 2023
11.19
11.31
11.12
11.30
827,177
-0.03(-0.22%)
Feb 02, 2023
11.27
11.32
11.15
11.32
772,596
+0.12(+1.05%)
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
.