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
)
8.570
+0.170 (+2.02%)
Streaming Delayed Price
Updated: 3:43 PM EDT, Jun 5, 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 30, 2022
10.60
10.86
10.51
10.85
2,584,461
+0.19(+1.75%)
Nov 29, 2022
10.59
10.69
10.49
10.67
800,480
+0.10(+0.92%)
Nov 28, 2022
10.60
10.67
10.52
10.57
752,111
-0.11(-0.99%)
Nov 25, 2022
10.67
10.78
10.65
10.67
366,596
+0.02(+0.23%)
Nov 23, 2022
10.63
10.67
10.49
10.65
689,443
+0.00(+0.00%)
Nov 22, 2022
10.53
10.68
10.51
10.65
900,894
+0.14(+1.31%)
Nov 21, 2022
10.53
10.63
10.47
10.51
845,739
-0.07(-0.69%)
Nov 18, 2022
10.66
10.70
10.42
10.59
1,494,384
+0.06(+0.54%)
Nov 17, 2022
10.36
10.53
10.25
10.53
818,398
-0.01(-0.08%)
Nov 16, 2022
10.74
10.74
10.44
10.54
637,224
-0.30(-2.77%)
Nov 15, 2022
10.74
10.84
10.59
10.84
908,961
+0.19(+1.83%)
Nov 14, 2022
10.69
10.75
10.46
10.64
935,713
-0.12(-1.13%)
Nov 11, 2022
10.48
10.80
10.30
10.76
1,277,135
+0.32(+3.02%)
Nov 10, 2022
10.35
10.46
10.22
10.45
1,563,623
+0.41(+4.12%)
Nov 09, 2022
10.12
10.20
9.966
10.03
997,858
-0.16(-1.59%)
Nov 08, 2022
10.03
10.43
9.905
10.20
1,096,158
+0.23(+2.27%)
Nov 07, 2022
9.905
10.02
9.735
9.970
1,058,525
+0.20(+2.07%)
Nov 04, 2022
9.549
9.832
9.508
9.768
781,806
+0.39(+4.15%)
Nov 03, 2022
9.395
9.447
9.168
9.379
1,087,015
-0.19(-1.95%)
Nov 02, 2022
9.654
9.480
9.565
884,044
-0.14(-1.42%)
Nov 01, 2022
9.962
10.07
9.670
9.703
1,190,849
-0.11(-1.16%)
Oct 31, 2022
9.849
9.938
9.760
9.816
1,068,113
-0.06(-0.66%)
Oct 28, 2022
9.703
9.921
9.687
9.881
967,730
+0.17(+1.75%)
Oct 27, 2022
9.687
9.946
9.630
9.711
1,129,219
+0.19(+2.04%)
Oct 26, 2022
9.517
9.699
9.411
9.517
1,090,425
+0.09(+0.95%)
Oct 25, 2022
8.917
9.460
8.875
9.427
1,506,407
+0.50(+5.63%)
Oct 24, 2022
8.869
8.925
8.654
8.925
903,642
+0.12(+1.38%)
Oct 21, 2022
8.666
8.804
8.537
8.804
961,602
+0.21(+2.45%)
Oct 20, 2022
8.731
8.828
8.577
8.593
925,312
-0.24(-2.75%)
Oct 19, 2022
8.771
8.917
8.682
8.836
976,157
-0.05(-0.55%)
Oct 18, 2022
8.950
9.087
8.792
8.885
914,860
+0.07(+0.83%)
Oct 17, 2022
8.650
8.836
8.577
8.812
1,370,281
+0.36(+4.21%)
Oct 14, 2022
8.763
8.893
8.447
8.456
1,079,655
-0.28(-3.24%)
Oct 13, 2022
8.423
8.788
8.277
8.739
1,778,403
+0.12(+1.41%)
Oct 12, 2022
8.634
8.715
8.423
8.618
2,586,423
-0.04(-0.47%)
Oct 11, 2022
8.172
8.674
8.083
8.658
2,478,443
+0.48(+5.84%)
Oct 10, 2022
8.269
8.456
8.140
8.180
2,575,349
-0.10(-1.17%)
Oct 07, 2022
8.188
8.366
8.180
8.277
3,173,067
+0.02(+0.20%)
Oct 06, 2022
8.375
8.557
8.188
8.261
2,902,676
-0.21(-2.49%)
Oct 05, 2022
8.520
8.561
8.136
8.472
2,375,530
-0.25(-2.88%)
Oct 04, 2022
8.415
8.804
8.415
8.723
3,036,815
+0.52(+6.32%)
Oct 03, 2022
8.261
8.338
7.905
8.204
2,894,791
-0.01(-0.10%)
Sep 30, 2022
8.318
8.512
8.180
8.213
3,984,187
+0.32(+4.00%)
Sep 29, 2022
8.528
8.577
7.848
7.897
2,484,472
-0.63(-7.41%)
Sep 28, 2022
8.497
8.785
8.443
8.528
2,004,452
+0.14(+1.67%)
Sep 27, 2022
8.513
8.599
8.123
8.388
3,215,945
+0.00(+0.00%)
Sep 26, 2022
8.957
9.007
8.361
8.388
2,252,582
-0.63(-6.99%)
Sep 23, 2022
9.120
9.152
8.840
9.019
1,360,053
-0.22(-2.36%)
Sep 22, 2022
9.580
9.588
9.216
9.237
1,315,708
-0.36(-3.73%)
Sep 21, 2022
9.829
9.872
9.595
9.595
1,130,617
-0.14(-1.44%)
Sep 20, 2022
9.751
9.837
9.660
9.736
1,011,061
-0.09(-0.87%)
Sep 19, 2022
9.852
10.05
9.786
9.821
1,756,226
-0.17(-1.71%)
Sep 16, 2022
9.930
10.03
9.814
9.993
11,874,407
+0.04(+0.39%)
Sep 15, 2022
10.28
10.44
9.930
9.954
1,889,433
-0.37(-3.62%)
Sep 14, 2022
10.28
10.43
10.24
10.33
1,428,589
+0.10(+0.99%)
Sep 13, 2022
10.41
10.52
10.21
10.23
1,444,749
-0.40(-3.74%)
Sep 12, 2022
10.58
10.69
10.53
10.62
1,153,554
+0.13(+1.26%)
Sep 09, 2022
10.34
10.51
10.34
10.49
1,288,901
+0.22(+2.12%)
Sep 08, 2022
10.05
10.32
10.01
10.27
1,272,693
+0.16(+1.54%)
Sep 07, 2022
10.00
10.14
9.915
10.12
1,517,053
+0.09(+0.85%)
Sep 06, 2022
9.891
10.03
9.712
10.03
2,199,922
+0.24(+2.47%)
Sep 02, 2022
10.13
10.13
9.743
9.790
1,170,810
-0.16(-1.57%)
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
.