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 (%)
Dec 31, 2020
8.169
8.169
8.169
436,563
+0.08(+0.97%)
Dec 30, 2020
8.241
8.326
8.037
8.090
436,563
-0.08(-0.96%)
Dec 29, 2020
8.335
8.360
8.028
8.169
738,142
-0.10(-1.16%)
Dec 28, 2020
8.181
8.392
8.169
8.264
657,350
+0.12(+1.49%)
Dec 24, 2020
8.149
8.220
7.984
8.143
274,221
+0.01(+0.08%)
Dec 23, 2020
8.022
8.290
7.964
8.137
733,807
+0.20(+2.49%)
Dec 22, 2020
7.888
8.009
7.811
7.939
727,944
+0.04(+0.57%)
Dec 21, 2020
7.945
7.967
7.773
7.894
624,838
-0.11(-1.36%)
Dec 18, 2020
8.054
8.252
7.939
8.003
1,309,839
+0.02(+0.24%)
Dec 17, 2020
7.901
8.028
7.754
7.984
589,927
+0.08(+0.97%)
Dec 16, 2020
7.913
7.971
7.773
7.907
813,581
+0.00(+0.00%)
Dec 15, 2020
7.830
7.945
7.703
7.907
1,012,526
+0.32(+4.21%)
Dec 14, 2020
7.486
7.684
7.416
7.588
813,363
+0.19(+2.50%)
Dec 11, 2020
7.530
7.594
7.345
7.403
565,680
-0.14(-1.86%)
Dec 10, 2020
7.613
7.645
7.416
7.543
727,232
-0.10(-1.34%)
Dec 09, 2020
7.881
7.913
7.550
7.645
1,088,903
-0.19(-2.36%)
Dec 08, 2020
7.869
7.869
7.691
7.830
1,289,042
-0.05(-0.65%)
Dec 07, 2020
8.488
8.603
7.511
7.881
2,409,233
-0.93(-10.57%)
Dec 04, 2020
8.660
8.896
8.615
8.813
312,612
+0.24(+2.83%)
Dec 03, 2020
8.481
8.743
8.424
8.571
432,869
+0.05(+0.60%)
Dec 02, 2020
8.494
8.596
8.405
8.520
302,902
+0.03(+0.38%)
Dec 01, 2020
8.392
8.717
8.328
8.488
399,216
+0.23(+2.78%)
Nov 30, 2020
8.666
8.685
8.124
8.258
916,173
-0.44(-5.06%)
Nov 27, 2020
8.724
8.794
8.558
8.698
159,048
+0.05(+0.59%)
Nov 25, 2020
8.730
8.743
8.456
8.647
333,923
-0.08(-0.95%)
Nov 24, 2020
9.119
9.206
8.705
8.730
716,369
-0.11(-1.23%)
Nov 23, 2020
8.679
8.896
8.551
8.839
528,243
+0.24(+2.82%)
Nov 20, 2020
8.437
8.673
8.437
8.596
303,210
+0.13(+1.58%)
Nov 19, 2020
8.500
8.647
8.232
8.462
292,234
-0.04(-0.45%)
Nov 18, 2020
8.654
8.890
8.488
8.500
559,409
-0.12(-1.41%)
Nov 17, 2020
8.456
8.743
8.430
8.622
464,845
+0.06(+0.67%)
Nov 16, 2020
8.271
8.634
8.271
8.564
678,615
+0.52(+6.42%)
Nov 13, 2020
7.881
8.092
7.830
8.047
318,410
+0.35(+4.56%)
Nov 12, 2020
7.843
7.920
7.594
7.696
338,455
-0.24(-3.05%)
Nov 11, 2020
8.226
8.226
7.805
7.939
333,915
-0.21(-2.58%)
Nov 10, 2020
7.581
8.200
7.467
8.149
734,021
+0.70(+9.43%)
Nov 09, 2020
7.543
8.003
7.441
7.447
832,380
+0.22(+3.09%)
Nov 06, 2020
7.594
7.594
7.128
7.224
442,045
-0.27(-3.66%)
Nov 05, 2020
8.200
8.200
7.441
7.498
1,218,205
-0.30(-3.85%)
Nov 04, 2020
7.690
7.881
7.518
7.798
677,177
-0.01(-0.16%)
Nov 03, 2020
7.601
7.888
7.543
7.811
448,941
+0.34(+4.62%)
Nov 02, 2020
7.250
7.581
7.250
7.467
472,361
+0.29(+4.09%)
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%)
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
.