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
)
8.280
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
May 28, 2021
10.28
10.29
10.11
10.28
578,407
+0.11(+1.13%)
May 27, 2021
10.12
10.20
10.09
10.16
787,380
+0.13(+1.28%)
May 26, 2021
9.946
10.07
9.892
10.03
466,194
+0.18(+1.85%)
May 25, 2021
9.966
10.07
9.858
9.851
536,429
-0.07(-0.75%)
May 24, 2021
9.892
9.974
9.797
9.925
514,593
+0.08(+0.82%)
May 21, 2021
9.898
10.000
9.844
9.844
548,257
-0.01(-0.14%)
May 20, 2021
9.831
9.892
9.757
9.858
562,731
+0.04(+0.41%)
May 19, 2021
9.615
9.824
9.541
9.817
664,646
+0.04(+0.41%)
May 18, 2021
9.858
9.912
9.750
9.777
562,063
-0.04(-0.41%)
May 17, 2021
9.709
9.838
9.544
9.817
578,377
+0.16(+1.68%)
May 14, 2021
9.460
9.743
9.460
9.655
697,864
+0.38(+4.08%)
May 13, 2021
9.115
9.422
9.041
9.277
901,257
+0.24(+2.69%)
May 12, 2021
9.385
9.439
9.000
9.034
894,323
-0.34(-3.67%)
May 11, 2021
9.493
9.517
9.048
9.379
1,196,614
-0.27(-2.80%)
May 10, 2021
9.757
9.932
9.649
9.649
781,201
-0.10(-1.04%)
May 07, 2021
9.716
9.912
9.669
9.750
600,944
+0.07(+0.70%)
May 06, 2021
9.676
9.703
9.466
9.682
692,461
+0.02(+0.21%)
May 05, 2021
9.709
9.730
9.574
9.662
519,606
+0.00(+0.00%)
May 04, 2021
9.777
9.784
9.527
9.662
809,619
-0.14(-1.38%)
May 03, 2021
9.885
9.905
9.770
9.797
618,067
+0.00(+0.00%)
Apr 30, 2021
9.824
9.868
9.703
9.797
605,301
-0.03(-0.27%)
Apr 29, 2021
9.898
9.966
9.777
9.824
319,832
-0.03(-0.34%)
Apr 28, 2021
9.777
9.882
9.763
9.858
369,971
+0.09(+0.90%)
Apr 27, 2021
9.655
9.838
9.635
9.770
416,578
+0.10(+1.05%)
Apr 26, 2021
9.817
9.870
9.649
9.669
522,798
-0.09(-0.97%)
Apr 23, 2021
9.649
9.821
9.649
9.763
481,930
+0.10(+1.05%)
Apr 22, 2021
9.682
9.892
9.642
9.662
839,255
+0.16(+1.63%)
Apr 21, 2021
9.271
9.537
9.210
9.507
536,250
+0.21(+2.25%)
Apr 20, 2021
9.284
9.357
9.115
9.298
663,398
+0.06(+0.66%)
Apr 19, 2021
9.426
9.453
9.149
9.237
799,479
-0.21(-2.22%)
Apr 16, 2021
9.561
9.595
9.358
9.446
731,041
-0.05(-0.50%)
Apr 15, 2021
9.433
9.541
9.286
9.493
685,730
+0.08(+0.86%)
Apr 14, 2021
9.466
9.655
9.372
9.412
624,405
-0.09(-0.99%)
Apr 13, 2021
9.419
9.541
9.325
9.507
621,160
+0.11(+1.22%)
Apr 12, 2021
9.264
9.466
9.223
9.392
886,844
+0.11(+1.16%)
Apr 09, 2021
9.149
9.291
9.041
9.284
972,154
+0.17(+1.85%)
Apr 08, 2021
9.102
9.149
9.014
9.115
495,588
-0.03(-0.30%)
Apr 07, 2021
9.075
9.142
9.021
9.142
568,595
+0.08(+0.89%)
Apr 06, 2021
9.169
9.239
9.027
9.061
887,166
-0.09(-0.96%)
Apr 05, 2021
9.189
9.276
8.987
9.149
1,081,288
+0.00(+0.00%)
Apr 01, 2021
9.048
9.156
8.940
9.149
686,462
+0.16(+1.73%)
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%)
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
.