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 (%)
Mar 31, 2021
9.161
9.255
8.967
8.994
1,675,514
-0.17(-1.83%)
Mar 30, 2021
8.947
9.201
8.913
9.161
681,330
+0.22(+2.47%)
Mar 29, 2021
9.061
9.215
8.940
8.940
779,401
-0.23(-2.56%)
Mar 26, 2021
9.315
9.362
9.069
9.175
829,789
-0.04(-0.44%)
Mar 25, 2021
8.793
9.282
8.773
9.215
1,043,265
+0.45(+5.12%)
Mar 24, 2021
9.067
9.275
8.759
8.766
867,665
-0.17(-1.88%)
Mar 23, 2021
9.329
9.382
8.846
8.933
1,395,949
-0.50(-5.33%)
Mar 22, 2021
9.624
9.677
9.121
9.436
2,173,572
-0.19(-1.95%)
Mar 19, 2021
9.583
9.788
9.282
9.624
8,982,950
+0.13(+1.41%)
Mar 18, 2021
10.15
10.19
9.436
9.490
2,130,977
-0.58(-5.79%)
Mar 17, 2021
10.02
10.15
9.919
10.07
1,667,161
+0.09(+0.87%)
Mar 16, 2021
10.32
10.33
9.919
9.986
1,086,941
-0.32(-3.12%)
Mar 15, 2021
9.999
10.37
9.986
10.31
1,128,545
+0.29(+2.95%)
Mar 12, 2021
9.470
10.14
9.443
10.01
1,732,845
+0.63(+6.71%)
Mar 11, 2021
9.422
9.560
9.264
9.382
1,123,582
-0.01(-0.14%)
Mar 10, 2021
9.172
9.507
9.094
9.396
1,320,152
+0.30(+3.24%)
Mar 09, 2021
9.277
9.277
9.087
9.100
728,725
-0.11(-1.21%)
Mar 08, 2021
8.982
9.343
8.982
9.212
951,430
+0.23(+2.56%)
Mar 05, 2021
8.825
9.002
8.398
8.982
1,131,974
+0.25(+2.85%)
Mar 04, 2021
9.028
9.153
8.579
8.733
1,032,505
-0.36(-3.97%)
Mar 03, 2021
9.061
9.350
9.015
9.094
938,676
+0.03(+0.36%)
Mar 02, 2021
8.739
9.166
8.700
9.061
1,016,175
+0.30(+3.37%)
Mar 01, 2021
8.812
8.949
8.641
8.766
1,004,377
+0.16(+1.83%)
Feb 26, 2021
8.529
8.753
8.359
8.608
575,056
+0.09(+1.08%)
Feb 25, 2021
8.897
8.982
8.490
8.516
633,364
-0.34(-3.85%)
Feb 24, 2021
8.667
8.962
8.595
8.857
692,200
+0.26(+3.05%)
Feb 23, 2021
8.733
8.739
8.438
8.595
579,611
-0.12(-1.36%)
Feb 22, 2021
8.431
8.805
8.431
8.713
705,409
+0.20(+2.31%)
Feb 19, 2021
8.300
8.611
8.300
8.516
458,764
+0.27(+3.26%)
Feb 18, 2021
8.372
8.411
8.149
8.247
494,927
-0.18(-2.18%)
Feb 17, 2021
8.588
8.608
8.339
8.431
551,732
-0.22(-2.58%)
Feb 16, 2021
8.490
8.746
8.454
8.654
614,970
+0.24(+2.89%)
Feb 12, 2021
8.365
8.510
8.365
8.411
327,079
+0.02(+0.23%)
Feb 11, 2021
8.398
8.549
8.306
8.392
649,839
+0.07(+0.79%)
Feb 10, 2021
8.300
8.483
8.287
8.326
688,846
+0.05(+0.55%)
Feb 09, 2021
8.379
8.379
8.254
8.280
428,638
-0.10(-1.17%)
Feb 08, 2021
8.319
8.457
8.280
8.379
755,031
+0.11(+1.35%)
Feb 05, 2021
8.287
8.405
8.155
8.267
992,364
+0.05(+0.64%)
Feb 04, 2021
7.906
8.339
7.867
8.214
1,538,827
+0.33(+4.16%)
Feb 03, 2021
7.991
8.110
7.834
7.886
1,172,786
+0.03(+0.42%)
Feb 02, 2021
7.854
7.952
7.650
7.854
1,139,725
+0.07(+0.84%)
Feb 01, 2021
7.611
7.788
7.486
7.788
881,262
+0.32(+4.31%)
Jan 29, 2021
7.867
7.867
7.401
7.467
1,182,118
-0.35(-4.53%)
Jan 28, 2021
7.788
7.860
7.565
7.821
761,137
+0.09(+1.10%)
Jan 27, 2021
7.939
8.005
7.722
7.736
668,811
-0.19(-2.40%)
Jan 26, 2021
8.136
8.136
7.906
7.926
470,265
-0.14(-1.71%)
Jan 25, 2021
8.123
8.221
7.755
8.064
535,600
-0.06(-0.73%)
Jan 22, 2021
8.024
8.123
7.893
8.123
400,237
+0.03(+0.41%)
Jan 21, 2021
8.070
8.201
7.991
8.090
635,193
+0.10(+1.23%)
Jan 20, 2021
8.005
8.064
7.808
7.991
880,657
+0.26(+3.40%)
Jan 19, 2021
7.676
7.736
7.558
7.729
658,401
+0.09(+1.20%)
Jan 15, 2021
7.690
7.716
7.617
7.637
452,363
-0.11(-1.44%)
Jan 14, 2021
7.742
7.775
7.669
7.749
542,771
+0.03(+0.43%)
Jan 13, 2021
7.762
7.814
7.696
7.716
363,681
-0.05(-0.59%)
Jan 12, 2021
7.716
7.795
7.690
7.762
510,370
+0.03(+0.42%)
Jan 11, 2021
7.900
7.959
7.716
7.729
325,020
-0.17(-2.16%)
Jan 08, 2021
7.952
7.952
7.736
7.900
602,642
-0.07(-0.82%)
Jan 07, 2021
7.932
8.011
7.841
7.965
374,347
+0.01(+0.08%)
Jan 06, 2021
7.755
8.123
7.709
7.959
734,923
+0.27(+3.50%)
Jan 05, 2021
7.736
7.873
7.670
7.690
645,591
-0.15(-1.92%)
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
.