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
)
8.365
+0.065 (+0.78%)
Streaming Delayed Price
Updated: 1:11 PM EDT, Jun 3, 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 (%)
Nov 29, 2019
8.710
8.782
8.688
8.782
77,930
+0.05(+0.57%)
Nov 27, 2019
8.654
8.755
8.649
8.732
101,811
+0.08(+0.97%)
Nov 26, 2019
8.710
8.760
8.632
8.649
148,550
-0.08(-0.89%)
Nov 25, 2019
8.588
8.760
8.571
8.727
148,239
+0.13(+1.49%)
Nov 22, 2019
8.660
8.660
8.560
8.599
117,793
-0.06(-0.64%)
Nov 21, 2019
8.710
8.710
8.643
8.654
71,805
-0.06(-0.64%)
Nov 20, 2019
8.632
8.771
8.632
8.710
197,989
+0.03(+0.32%)
Nov 19, 2019
8.710
8.743
8.632
8.682
150,074
-0.02(-0.26%)
Nov 18, 2019
8.716
8.760
8.621
8.704
104,877
-0.04(-0.51%)
Nov 15, 2019
8.799
8.816
8.721
8.749
141,495
-0.01(-0.13%)
Nov 14, 2019
8.827
8.994
8.749
8.760
222,269
-0.06(-0.69%)
Nov 13, 2019
8.816
8.852
8.782
8.821
115,771
-0.01(-0.13%)
Nov 12, 2019
8.827
8.877
8.794
8.833
151,778
+0.01(+0.06%)
Nov 11, 2019
8.788
8.905
8.788
8.827
151,094
-0.01(-0.06%)
Nov 08, 2019
8.849
8.883
8.743
8.833
274,191
-0.14(-1.61%)
Nov 07, 2019
9.072
9.072
8.912
8.977
276,222
+0.13(+1.45%)
Nov 06, 2019
8.810
8.894
8.777
8.849
147,589
+0.03(+0.32%)
Nov 05, 2019
8.855
8.865
8.805
8.821
117,103
-0.03(-0.38%)
Nov 04, 2019
8.950
8.983
8.799
8.855
249,265
-0.07(-0.81%)
Nov 01, 2019
8.877
9.055
8.838
8.927
257,672
+0.11(+1.26%)
Oct 31, 2019
9.128
9.128
8.810
8.816
683,330
-0.25(-2.70%)
Oct 30, 2019
9.094
9.094
9.011
9.061
165,563
-0.01(-0.06%)
Oct 29, 2019
9.005
9.078
8.994
9.066
178,386
+0.06(+0.68%)
Oct 28, 2019
9.033
9.044
8.994
9.005
163,550
-0.02(-0.25%)
Oct 25, 2019
9.122
9.122
9.016
9.027
117,972
-0.06(-0.67%)
Oct 24, 2019
9.183
9.189
9.078
9.089
155,089
-0.06(-0.61%)
Oct 23, 2019
9.066
9.217
9.039
9.144
330,919
+0.11(+1.17%)
Oct 22, 2019
9.139
9.139
9.022
9.039
118,812
-0.04(-0.49%)
Oct 21, 2019
9.039
9.122
9.027
9.083
176,872
+0.08(+0.87%)
Oct 18, 2019
8.916
9.022
8.900
9.005
159,271
+0.06(+0.68%)
Oct 17, 2019
8.844
8.944
8.844
8.944
144,551
+0.12(+1.39%)
Oct 16, 2019
8.816
8.838
8.799
8.821
179,404
+0.01(+0.13%)
Oct 15, 2019
8.788
8.872
8.760
8.810
117,451
+0.03(+0.38%)
Oct 14, 2019
8.805
8.805
8.738
8.777
137,862
-0.03(-0.32%)
Oct 11, 2019
8.771
8.860
8.766
8.805
172,559
+0.10(+1.15%)
Oct 10, 2019
8.710
8.766
8.704
8.704
164,800
+0.03(+0.39%)
Oct 09, 2019
8.716
8.727
8.666
8.671
113,228
+0.02(+0.19%)
Oct 08, 2019
8.688
8.710
8.638
8.654
157,185
-0.06(-0.64%)
Oct 07, 2019
8.738
8.771
8.671
8.710
204,577
-0.03(-0.32%)
Oct 04, 2019
8.716
8.743
8.666
8.738
219,784
+0.03(+0.32%)
Oct 03, 2019
8.716
8.771
8.643
8.710
144,264
+0.00(+0.00%)
Oct 02, 2019
8.727
8.738
8.610
8.710
257,428
-0.08(-0.89%)
Oct 01, 2019
8.860
8.916
8.755
8.788
162,961
-0.08(-0.88%)
Sep 30, 2019
8.866
8.905
8.794
8.866
274,762
+0.00(+0.00%)
Sep 27, 2019
8.922
8.927
8.810
8.866
228,044
-0.03(-0.31%)
Sep 26, 2019
8.975
8.988
8.856
8.894
335,090
-0.08(-0.91%)
Sep 25, 2019
8.823
8.986
8.807
8.975
354,085
+0.15(+1.66%)
Sep 24, 2019
8.883
8.901
8.812
8.829
278,525
-0.04(-0.43%)
Sep 23, 2019
8.796
8.899
8.796
8.867
197,058
+0.00(+0.00%)
Sep 20, 2019
8.888
8.924
8.693
8.867
2,570,213
-0.03(-0.37%)
Sep 19, 2019
8.888
8.992
8.834
8.899
387,072
+0.04(+0.43%)
Sep 18, 2019
8.894
8.940
8.796
8.861
434,219
-0.02(-0.24%)
Sep 17, 2019
8.682
8.948
8.628
8.883
743,775
+0.25(+2.89%)
Sep 16, 2019
8.285
8.801
8.285
8.633
1,051,391
+0.35(+4.20%)
Sep 13, 2019
8.242
8.323
8.234
8.285
260,076
+0.07(+0.79%)
Sep 12, 2019
8.264
8.264
8.193
8.220
249,833
-0.03(-0.39%)
Sep 11, 2019
8.231
8.258
8.198
8.253
259,298
+0.02(+0.26%)
Sep 10, 2019
8.182
8.296
8.160
8.231
208,144
+0.04(+0.46%)
Sep 09, 2019
8.084
8.204
8.079
8.193
194,264
+0.14(+1.75%)
Sep 06, 2019
7.981
8.111
7.970
8.052
140,437
+0.08(+1.02%)
Sep 05, 2019
7.992
8.037
7.943
7.970
241,061
+0.02(+0.27%)
Sep 04, 2019
7.949
8.008
7.943
7.949
179,506
+0.04(+0.55%)
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
.