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
)
8.530
+0.270 (+3.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 30, 2020
7.339
7.460
7.090
7.173
521,334
-0.11(-1.58%)
Oct 29, 2020
7.084
7.345
6.784
7.288
411,102
+0.20(+2.88%)
Oct 28, 2020
7.333
7.412
7.026
7.084
505,128
-0.38(-5.13%)
Oct 27, 2020
7.403
7.601
7.377
7.467
319,730
+0.05(+0.69%)
Oct 26, 2020
7.518
7.652
7.352
7.416
312,141
-0.22(-2.84%)
Oct 23, 2020
7.454
7.639
7.396
7.633
372,314
+0.19(+2.49%)
Oct 22, 2020
7.288
7.479
7.256
7.447
280,925
+0.20(+2.82%)
Oct 21, 2020
7.403
7.403
7.160
7.243
382,327
-0.13(-1.73%)
Oct 20, 2020
7.441
7.562
7.345
7.371
322,926
+0.00(+0.00%)
Oct 19, 2020
7.607
7.613
7.352
7.371
243,322
-0.18(-2.37%)
Oct 16, 2020
7.594
7.696
7.473
7.550
481,376
-0.07(-0.92%)
Oct 15, 2020
7.492
7.620
7.403
7.620
345,127
+0.13(+1.79%)
Oct 14, 2020
7.447
7.613
7.403
7.486
397,037
+0.06(+0.86%)
Oct 13, 2020
7.358
7.511
7.320
7.422
448,578
+0.01(+0.17%)
Oct 12, 2020
7.333
7.422
7.243
7.409
274,987
+0.05(+0.69%)
Oct 09, 2020
7.569
7.601
7.282
7.358
365,733
-0.15(-1.96%)
Oct 08, 2020
7.269
7.530
7.199
7.505
332,975
+0.27(+3.80%)
Oct 07, 2020
7.352
7.398
7.122
7.230
404,641
-0.01(-0.18%)
Oct 06, 2020
7.371
7.556
7.205
7.243
722,933
-0.02(-0.26%)
Oct 05, 2020
7.339
7.403
7.122
7.262
468,328
-0.09(-1.22%)
Oct 02, 2020
6.816
7.390
6.816
7.352
1,164,110
+0.27(+3.88%)
Oct 01, 2020
7.230
7.230
6.848
7.077
712,268
-0.07(-0.98%)
Sep 30, 2020
7.052
7.333
7.052
7.147
677,062
+0.17(+2.38%)
Sep 29, 2020
6.867
7.045
6.790
6.982
541,622
+0.10(+1.39%)
Sep 28, 2020
7.091
7.196
6.842
6.886
892,682
-0.02(-0.27%)
Sep 25, 2020
6.842
7.085
6.706
6.904
1,599,114
+0.40(+6.11%)
Sep 24, 2020
6.805
6.805
6.445
6.507
668,245
-0.31(-4.55%)
Sep 23, 2020
7.147
7.246
6.805
6.818
870,237
-0.30(-4.19%)
Sep 22, 2020
7.122
7.314
7.010
7.116
647,856
+0.06(+0.88%)
Sep 21, 2020
7.352
7.463
6.911
7.053
717,874
-0.42(-5.65%)
Sep 18, 2020
7.581
7.817
7.457
7.476
2,831,184
-0.06(-0.82%)
Sep 17, 2020
7.383
7.631
7.283
7.538
577,185
+0.11(+1.42%)
Sep 16, 2020
7.451
7.519
7.271
7.432
682,610
+0.21(+2.92%)
Sep 15, 2020
6.985
7.265
6.960
7.221
693,760
+0.41(+6.02%)
Sep 14, 2020
6.402
6.942
6.395
6.811
607,890
+0.43(+6.82%)
Sep 11, 2020
6.501
6.501
6.135
6.377
359,474
-0.13(-2.00%)
Sep 10, 2020
6.737
6.873
6.501
6.507
344,741
-0.24(-3.59%)
Sep 09, 2020
6.662
6.836
6.619
6.749
384,059
+0.14(+2.07%)
Sep 08, 2020
6.569
6.768
6.520
6.613
473,237
+0.06(+0.85%)
Sep 04, 2020
6.644
6.706
6.495
6.557
486,063
+0.02(+0.38%)
Sep 03, 2020
6.513
6.706
6.476
6.532
496,893
+0.06(+0.86%)
Sep 02, 2020
6.414
6.513
6.352
6.476
398,717
+0.06(+0.87%)
Sep 01, 2020
6.277
6.544
6.277
6.420
350,498
+0.07(+1.08%)
Aug 31, 2020
6.551
6.551
6.246
6.352
537,673
-0.17(-2.57%)
Aug 28, 2020
6.433
6.569
6.367
6.520
478,977
+0.11(+1.74%)
Aug 27, 2020
6.085
6.464
6.083
6.408
534,072
+0.35(+5.74%)
Aug 26, 2020
6.085
6.197
6.054
6.060
415,061
-0.07(-1.11%)
Aug 25, 2020
6.153
6.209
5.992
6.128
389,453
-0.02(-0.40%)
Aug 24, 2020
5.874
6.253
5.830
6.153
522,479
+0.29(+4.98%)
Aug 21, 2020
5.874
5.936
5.790
5.861
402,154
-0.08(-1.36%)
Aug 20, 2020
5.805
5.986
5.802
5.942
348,155
+0.05(+0.84%)
Aug 19, 2020
5.843
5.961
5.793
5.892
404,025
+0.02(+0.32%)
Aug 18, 2020
5.979
6.041
5.868
5.874
463,733
-0.12(-1.97%)
Aug 17, 2020
6.116
6.122
5.911
5.992
410,015
-0.12(-2.03%)
Aug 14, 2020
5.874
6.228
5.868
6.116
534,702
+0.21(+3.58%)
Aug 13, 2020
5.855
6.085
5.846
5.905
515,821
+0.02(+0.32%)
Aug 12, 2020
6.122
6.171
5.743
5.886
685,473
-0.17(-2.77%)
Aug 11, 2020
6.159
6.375
6.017
6.054
830,478
+0.11(+1.77%)
Aug 10, 2020
6.054
6.203
5.824
5.948
898,525
-0.11(-1.84%)
Aug 07, 2020
5.377
6.175
5.284
6.060
2,160,229
+0.88(+17.03%)
Aug 06, 2020
5.129
5.247
5.085
5.178
384,661
-0.04(-0.71%)
Aug 05, 2020
5.023
5.222
5.017
5.216
470,945
+0.22(+4.35%)
Aug 04, 2020
5.067
5.067
4.961
4.998
392,233
-0.09(-1.83%)
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
.