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: 4:10 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 (%)
Apr 30, 2020
4.725
4.737
3.984
4.020
1,825,122
-0.68(-14.49%)
Apr 29, 2020
4.357
4.803
4.327
4.701
1,664,181
+0.57(+13.70%)
Apr 28, 2020
3.797
4.153
3.778
4.134
1,195,213
+0.48(+13.20%)
Apr 27, 2020
3.616
3.773
3.544
3.652
562,663
+0.08(+2.36%)
Apr 24, 2020
3.628
3.634
3.393
3.568
534,439
-0.05(-1.50%)
Apr 23, 2020
3.622
3.815
3.556
3.622
454,552
+0.00(+0.00%)
Apr 22, 2020
3.797
3.833
3.471
3.622
675,959
-0.12(-3.22%)
Apr 21, 2020
3.496
3.839
3.471
3.743
681,665
+0.05(+1.47%)
Apr 20, 2020
3.875
3.905
3.556
3.688
762,994
-0.42(-10.26%)
Apr 17, 2020
3.634
4.279
3.634
4.110
1,181,707
+0.66(+19.23%)
Apr 16, 2020
3.791
3.862
3.402
3.447
1,132,225
-0.38(-9.92%)
Apr 15, 2020
3.767
3.930
3.658
3.827
1,229,840
-0.11(-2.91%)
Apr 14, 2020
4.153
4.273
3.743
3.942
1,315,709
-0.05(-1.21%)
Apr 13, 2020
4.104
4.171
3.640
3.990
1,136,239
-0.04(-0.90%)
Apr 09, 2020
3.556
4.490
3.556
4.026
1,768,579
+0.77(+23.47%)
Apr 08, 2020
3.025
3.616
3.025
3.261
968,177
+0.37(+12.71%)
Apr 07, 2020
2.917
3.216
2.887
2.893
1,084,038
+0.07(+2.35%)
Apr 06, 2020
2.634
3.212
2.634
2.827
897,037
+0.29(+11.40%)
Apr 03, 2020
2.863
2.983
2.363
2.537
986,083
-0.45(-14.95%)
Apr 02, 2020
3.339
3.465
2.959
2.983
726,332
-0.39(-11.61%)
Apr 01, 2020
4.014
4.032
3.318
3.375
782,336
-0.98(-22.44%)
Mar 31, 2020
4.038
4.369
3.984
4.351
1,195,706
+0.28(+6.80%)
Mar 30, 2020
4.327
4.351
3.791
4.074
1,098,244
-0.30(-6.76%)
Mar 27, 2020
4.472
4.635
4.015
4.369
1,633,477
-0.14(-3.16%)
Mar 26, 2020
3.079
4.661
3.023
4.512
2,221,744
+1.71(+61.22%)
Mar 25, 2020
2.507
3.044
2.319
2.799
1,704,974
+0.52(+22.81%)
Mar 24, 2020
2.884
3.084
2.239
2.279
1,667,598
-0.41(-15.29%)
Mar 23, 2020
3.741
3.741
2.599
2.690
1,121,775
-0.81(-23.04%)
Mar 20, 2020
3.416
4.175
3.284
3.496
2,413,274
+0.23(+6.99%)
Mar 19, 2020
3.347
3.958
3.090
3.267
1,762,294
-0.08(-2.39%)
Mar 18, 2020
4.227
4.227
3.004
3.347
1,759,045
-0.86(-20.38%)
Mar 17, 2020
4.906
5.009
4.204
4.204
1,380,608
-0.55(-11.64%)
Mar 16, 2020
5.455
5.723
4.758
4.758
1,254,521
-1.38(-22.44%)
Mar 13, 2020
6.209
6.209
5.449
6.134
1,073,578
+0.21(+3.57%)
Mar 12, 2020
7.100
7.100
5.846
5.923
1,159,298
-0.74(-11.14%)
Mar 11, 2020
7.128
7.180
6.557
6.666
634,079
-0.62(-8.54%)
Mar 10, 2020
7.494
7.522
6.983
7.288
634,277
-0.03(-0.39%)
Mar 09, 2020
7.934
8.510
7.300
7.317
847,893
-0.94(-11.35%)
Mar 06, 2020
8.293
8.305
8.054
8.253
628,354
-0.23(-2.76%)
Mar 05, 2020
8.499
8.545
8.362
8.488
622,694
-0.17(-1.98%)
Mar 04, 2020
8.522
8.682
8.431
8.659
559,895
+0.22(+2.64%)
Mar 03, 2020
8.613
8.670
8.299
8.436
538,623
-0.14(-1.60%)
Mar 02, 2020
8.333
8.590
8.253
8.573
882,837
+0.29(+3.52%)
Feb 28, 2020
8.242
8.391
8.151
8.282
1,538,410
-0.08(-0.96%)
Feb 27, 2020
8.596
8.636
8.356
8.362
1,556,821
-0.34(-3.94%)
Feb 26, 2020
8.796
8.874
8.688
8.705
654,315
-0.09(-1.04%)
Feb 25, 2020
9.190
9.196
8.670
8.796
1,107,271
-0.38(-4.11%)
Feb 24, 2020
9.213
9.264
9.105
9.173
863,601
-0.17(-1.77%)
Feb 21, 2020
9.636
9.636
9.339
9.339
4,217,278
-0.29(-3.02%)
Feb 20, 2020
9.590
9.653
9.493
9.630
651,920
+0.03(+0.30%)
Feb 19, 2020
9.561
9.613
9.550
9.601
767,501
+0.07(+0.72%)
Feb 18, 2020
9.424
9.556
9.424
9.533
778,323
+0.12(+1.27%)
Feb 14, 2020
9.282
9.413
9.272
9.413
578,457
+0.07(+0.73%)
Feb 13, 2020
9.407
9.447
9.327
9.344
513,109
-0.07(-0.79%)
Feb 12, 2020
9.350
9.456
9.316
9.419
312,873
+0.11(+1.17%)
Feb 11, 2020
9.316
9.344
9.287
9.310
450,718
-0.01(-0.06%)
Feb 10, 2020
9.344
9.373
9.287
9.316
382,657
-0.04(-0.43%)
Feb 07, 2020
9.436
9.476
9.322
9.356
412,833
-0.09(-0.91%)
Feb 06, 2020
9.464
9.550
9.442
9.442
795,717
-0.02(-0.18%)
Feb 05, 2020
9.481
9.510
9.407
9.459
650,449
+0.00(+0.00%)
Feb 04, 2020
9.510
9.539
9.453
9.459
687,226
+0.01(+0.06%)
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
.