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
UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2020
6.553
6.553
6.249
6.355
537,449
-0.17(-2.57%)
Aug 28, 2020
6.435
6.572
6.370
6.522
478,777
+0.11(+1.74%)
Aug 27, 2020
6.087
6.466
6.085
6.410
533,850
+0.35(+5.74%)
Aug 26, 2020
6.087
6.199
6.056
6.063
414,888
-0.07(-1.11%)
Aug 25, 2020
6.156
6.212
5.994
6.131
389,291
-0.02(-0.40%)
Aug 24, 2020
5.876
6.255
5.833
6.156
522,262
+0.29(+4.98%)
Aug 21, 2020
5.876
5.938
5.792
5.864
401,986
-0.08(-1.36%)
Aug 20, 2020
5.808
5.988
5.805
5.945
348,010
+0.05(+0.84%)
Aug 19, 2020
5.845
5.963
5.795
5.895
403,857
+0.02(+0.32%)
Aug 18, 2020
5.982
6.044
5.870
5.876
463,540
-0.12(-1.97%)
Aug 17, 2020
6.118
6.125
5.913
5.994
409,844
-0.12(-2.03%)
Aug 14, 2020
5.876
6.230
5.870
6.118
534,479
+0.21(+3.58%)
Aug 13, 2020
5.858
6.087
5.848
5.907
515,607
+0.02(+0.32%)
Aug 12, 2020
6.125
6.174
5.746
5.889
685,188
-0.17(-2.77%)
Aug 11, 2020
6.162
6.377
6.019
6.056
830,132
+0.11(+1.77%)
Aug 10, 2020
6.056
6.205
5.827
5.951
898,151
-0.11(-1.84%)
Aug 07, 2020
5.379
6.177
5.286
6.063
2,159,330
+0.88(+17.03%)
Aug 06, 2020
5.131
5.249
5.087
5.181
384,501
-0.04(-0.71%)
Aug 05, 2020
5.025
5.224
5.019
5.218
470,749
+0.22(+4.35%)
Aug 04, 2020
5.069
5.069
4.963
5.000
392,069
-0.09(-1.83%)
Aug 03, 2020
4.982
5.137
4.876
5.094
502,032
+0.11(+2.24%)
Jul 31, 2020
5.118
5.205
4.910
4.982
494,232
-0.08(-1.60%)
Jul 30, 2020
4.969
5.112
4.951
5.062
257,965
+0.00(+0.00%)
Jul 29, 2020
5.025
5.137
4.938
5.062
420,487
+0.06(+1.12%)
Jul 28, 2020
4.907
5.087
4.907
5.007
637,790
+0.06(+1.26%)
Jul 27, 2020
5.044
5.062
4.858
4.944
355,504
-0.16(-3.05%)
Jul 24, 2020
5.087
5.230
5.069
5.100
509,526
+0.01(+0.24%)
Jul 23, 2020
5.118
5.162
5.013
5.087
404,470
-0.01(-0.12%)
Jul 22, 2020
5.013
5.199
5.007
5.094
308,404
+0.02(+0.37%)
Jul 21, 2020
5.007
5.094
4.938
5.075
289,435
+0.16(+3.16%)
Jul 20, 2020
5.007
5.100
4.839
4.920
410,934
-0.14(-2.70%)
Jul 17, 2020
5.062
5.106
4.976
5.056
374,296
-0.04(-0.73%)
Jul 16, 2020
5.199
5.218
5.038
5.094
368,958
-0.14(-2.73%)
Jul 15, 2020
5.137
5.286
5.100
5.236
706,245
+0.29(+5.90%)
Jul 14, 2020
4.895
4.994
4.808
4.944
319,614
+0.03(+0.63%)
Jul 13, 2020
5.056
5.100
4.802
4.913
605,092
-0.07(-1.37%)
Jul 10, 2020
4.845
5.000
4.721
4.982
611,109
+0.20(+4.16%)
Jul 09, 2020
4.932
4.938
4.708
4.783
504,144
-0.21(-4.23%)
Jul 08, 2020
4.951
5.075
4.882
4.994
459,837
-0.01(-0.12%)
Jul 07, 2020
5.162
5.292
4.948
5.000
521,394
-0.31(-5.85%)
Jul 06, 2020
5.187
5.373
5.125
5.311
657,715
+0.14(+2.76%)
Jul 02, 2020
5.472
5.528
5.162
5.168
493,105
-0.19(-3.48%)
Jul 01, 2020
5.392
5.584
5.224
5.354
655,619
-0.04(-0.81%)
Jun 30, 2020
5.410
5.504
5.249
5.398
707,552
-0.06(-1.14%)
Jun 29, 2020
5.212
5.510
5.050
5.460
864,855
+0.32(+6.29%)
Jun 26, 2020
5.215
5.288
4.992
5.137
1,055,995
-0.16(-2.96%)
Jun 25, 2020
4.914
5.300
4.824
5.294
635,599
+0.14(+2.69%)
Jun 24, 2020
5.167
5.246
4.866
5.155
1,170,145
-0.17(-3.17%)
Jun 23, 2020
5.252
5.363
5.119
5.324
673,704
+0.19(+3.64%)
Jun 22, 2020
5.131
5.221
4.998
5.137
817,103
-0.07(-1.27%)
Jun 19, 2020
5.264
5.372
5.125
5.203
1,874,985
-0.04(-0.69%)
Jun 18, 2020
5.185
5.315
5.074
5.240
774,028
-0.12(-2.25%)
Jun 17, 2020
5.330
5.451
5.125
5.360
964,092
+0.00(+0.00%)
Jun 16, 2020
5.342
5.680
5.077
5.360
1,837,432
+0.53(+10.99%)
Jun 15, 2020
4.703
5.037
4.600
4.830
1,785,611
-0.22(-4.42%)
Jun 12, 2020
4.944
5.099
4.709
5.053
1,021,166
+0.52(+11.44%)
Jun 11, 2020
4.733
4.848
4.323
4.534
1,229,759
-0.65(-12.56%)
Jun 10, 2020
5.366
5.414
4.920
5.185
1,135,770
-0.15(-2.82%)
Jun 09, 2020
5.806
5.999
5.336
5.336
2,122,796
-0.74(-12.20%)
Jun 08, 2020
5.306
6.096
5.294
6.078
1,777,860
+0.93(+18.03%)
Jun 05, 2020
5.396
5.728
5.016
5.149
2,726,980
+0.18(+3.64%)
Jun 04, 2020
4.606
5.010
4.606
4.968
1,706,750
+0.36(+7.85%)
Jun 03, 2020
4.371
4.757
4.371
4.606
1,758,621
+0.49(+11.86%)
Jun 02, 2020
4.064
4.311
4.013
4.118
1,709,436
+0.25(+6.39%)
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
.