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
)
8.520
-0.060 (-0.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 31, 2019
7.653
7.849
7.590
7.706
1,251,633
+0.02(+0.21%)
May 30, 2019
7.801
7.817
7.648
7.690
460,357
-0.10(-1.22%)
May 29, 2019
7.796
7.807
7.743
7.786
240,886
-0.02(-0.20%)
May 28, 2019
7.780
7.807
7.727
7.801
384,845
+0.04(+0.55%)
May 24, 2019
7.727
7.820
7.701
7.759
254,675
+0.05(+0.69%)
May 23, 2019
7.674
7.738
7.611
7.706
221,705
-0.02(-0.27%)
May 22, 2019
7.786
7.828
7.674
7.727
217,493
-0.07(-0.95%)
May 21, 2019
7.722
7.807
7.669
7.801
1,000,209
+0.12(+1.51%)
May 20, 2019
7.749
7.749
7.685
7.685
349,598
-0.04(-0.55%)
May 17, 2019
7.733
7.770
7.711
7.727
276,796
-0.05(-0.68%)
May 16, 2019
7.791
7.854
7.743
7.780
322,161
-0.01(-0.07%)
May 15, 2019
7.770
7.817
7.722
7.786
268,844
-0.02(-0.27%)
May 14, 2019
7.738
7.823
7.727
7.807
202,070
+0.06(+0.75%)
May 13, 2019
7.770
7.786
7.692
7.749
282,477
-0.08(-1.01%)
May 10, 2019
7.812
7.828
7.727
7.828
283,602
-0.03(-0.34%)
May 09, 2019
7.722
7.928
7.674
7.854
282,579
-0.21(-2.62%)
May 08, 2019
8.039
8.092
8.026
8.066
208,610
+0.03(+0.39%)
May 07, 2019
7.997
8.087
7.981
8.034
219,374
+0.01(+0.07%)
May 06, 2019
8.024
8.108
8.002
8.029
186,843
-0.06(-0.72%)
May 03, 2019
8.013
8.090
8.013
8.087
197,009
+0.11(+1.39%)
May 02, 2019
7.971
8.066
7.934
7.976
97,816
+0.01(+0.07%)
May 01, 2019
8.002
8.066
7.960
7.971
171,679
-0.02(-0.26%)
Apr 30, 2019
8.039
8.039
7.939
7.992
331,115
-0.04(-0.53%)
Apr 29, 2019
7.965
8.034
7.942
8.034
199,737
+0.10(+1.27%)
Apr 26, 2019
7.860
7.963
7.860
7.934
158,817
+0.11(+1.35%)
Apr 25, 2019
7.912
7.914
7.772
7.828
228,893
-0.09(-1.14%)
Apr 24, 2019
7.891
7.971
7.870
7.918
200,669
+0.06(+0.81%)
Apr 23, 2019
7.801
7.912
7.801
7.854
287,300
+0.04(+0.47%)
Apr 22, 2019
7.701
7.823
7.701
7.817
281,814
+0.08(+1.03%)
Apr 18, 2019
7.801
7.801
7.711
7.738
190,581
-0.05(-0.61%)
Apr 17, 2019
7.875
7.875
7.738
7.786
242,022
-0.06(-0.81%)
Apr 16, 2019
7.637
7.875
7.637
7.849
349,549
+0.21(+2.77%)
Apr 15, 2019
7.643
7.659
7.616
7.637
185,288
+0.01(+0.14%)
Apr 12, 2019
7.653
7.669
7.600
7.627
160,330
+0.01(+0.07%)
Apr 11, 2019
7.680
7.680
7.616
7.622
231,003
-0.04(-0.55%)
Apr 10, 2019
7.606
7.669
7.590
7.664
270,831
+0.05(+0.69%)
Apr 09, 2019
7.659
7.674
7.590
7.611
228,233
-0.05(-0.62%)
Apr 08, 2019
7.590
7.685
7.587
7.659
450,281
+0.02(+0.21%)
Apr 05, 2019
7.659
7.685
7.590
7.643
289,652
-0.02(-0.21%)
Apr 04, 2019
7.664
7.685
7.606
7.659
236,203
+0.03(+0.35%)
Apr 03, 2019
7.616
7.674
7.569
7.632
221,482
+0.04(+0.49%)
Apr 02, 2019
7.680
7.680
7.563
7.595
566,114
-0.10(-1.31%)
Apr 01, 2019
7.749
7.812
7.659
7.696
408,885
-0.06(-0.82%)
Mar 29, 2019
7.801
7.801
7.579
7.759
1,005,844
-0.03(-0.34%)
Mar 28, 2019
7.897
7.955
7.669
7.786
2,829,381
-0.16(-2.00%)
Mar 27, 2019
8.002
8.039
7.875
7.944
685,605
-0.06(-0.73%)
Mar 26, 2019
7.941
8.044
7.915
8.002
745,106
+0.09(+1.11%)
Mar 25, 2019
7.760
7.971
7.740
7.915
688,728
+0.22(+2.81%)
Mar 22, 2019
7.657
7.719
7.608
7.698
451,205
+0.05(+0.67%)
Mar 21, 2019
7.611
7.755
7.606
7.647
505,457
+0.04(+0.47%)
Mar 20, 2019
7.642
7.698
7.575
7.611
726,056
-0.02(-0.27%)
Mar 19, 2019
7.693
7.693
7.626
7.631
242,568
-0.05(-0.67%)
Mar 18, 2019
7.621
7.785
7.608
7.683
299,977
+0.08(+1.02%)
Mar 15, 2019
7.673
7.709
7.575
7.606
512,142
-0.04(-0.47%)
Mar 14, 2019
7.693
7.771
7.621
7.642
440,011
-0.11(-1.46%)
Mar 13, 2019
7.930
7.982
7.425
7.755
1,078,234
-0.29(-3.65%)
Mar 12, 2019
8.147
8.147
8.018
8.049
180,585
-0.03(-0.32%)
Mar 11, 2019
8.033
8.121
8.023
8.075
252,607
+0.08(+1.03%)
Mar 08, 2019
7.941
8.049
7.935
7.992
142,445
-0.01(-0.06%)
Mar 07, 2019
8.013
8.054
7.966
7.997
217,034
-0.03(-0.39%)
Mar 06, 2019
8.157
8.193
8.008
8.028
270,364
-0.11(-1.39%)
Mar 05, 2019
8.291
8.296
8.116
8.142
212,243
-0.13(-1.62%)
Mar 04, 2019
8.281
8.312
8.229
8.275
301,059
-0.01(-0.12%)
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
.