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 (%)
Jan 31, 2024
9.397
9.405
9.039
9.059
1,640,732
-0.36(-3.80%)
Jan 30, 2024
9.552
9.615
9.416
9.416
1,090,097
-0.20(-2.11%)
Jan 29, 2024
9.503
9.629
9.489
9.619
810,865
+0.10(+1.02%)
Jan 26, 2024
9.494
9.590
9.455
9.523
775,049
+0.11(+1.13%)
Jan 25, 2024
9.542
9.561
9.339
9.416
820,867
+0.01(+0.10%)
Jan 24, 2024
9.619
9.624
9.373
9.407
1,041,225
-0.11(-1.12%)
Jan 23, 2024
9.590
9.653
9.503
9.513
1,120,728
-0.03(-0.30%)
Jan 22, 2024
9.600
9.668
9.494
9.542
1,104,444
+0.03(+0.30%)
Jan 19, 2024
9.484
9.513
9.271
9.513
1,459,834
+0.10(+1.03%)
Jan 18, 2024
9.426
9.431
9.296
9.416
1,030,246
+0.05(+0.52%)
Jan 17, 2024
9.339
9.445
9.223
9.368
1,200,219
-0.10(-1.02%)
Jan 16, 2024
9.677
9.687
9.416
9.465
1,410,720
-0.31(-3.17%)
Jan 12, 2024
9.909
10.01
9.750
9.774
719,989
+0.01(+0.10%)
Jan 11, 2024
9.677
9.789
9.508
9.764
1,299,554
-0.02(-0.20%)
Jan 10, 2024
9.658
9.784
9.658
9.784
957,668
+0.12(+1.20%)
Jan 09, 2024
9.677
9.735
9.629
9.668
876,607
-0.13(-1.28%)
Jan 08, 2024
9.571
9.793
9.504
9.793
1,300,469
+0.24(+2.53%)
Jan 05, 2024
9.494
9.702
9.484
9.552
1,297,599
-0.02(-0.20%)
Jan 04, 2024
9.639
9.706
9.561
9.571
1,640,633
-0.07(-0.70%)
Jan 03, 2024
9.774
9.789
9.537
9.639
3,000,764
-0.25(-2.54%)
Jan 02, 2024
9.871
9.958
9.784
9.890
1,290,212
-0.02(-0.20%)
Dec 29, 2023
10.16
10.20
9.900
9.909
2,374,619
-0.27(-2.66%)
Dec 28, 2023
10.34
10.36
10.15
10.18
3,772,676
-0.15(-1.50%)
Dec 27, 2023
10.42
10.43
10.32
10.33
1,415,526
-0.08(-0.81%)
Dec 26, 2023
10.33
10.45
10.30
10.42
864,126
+0.14(+1.37%)
Dec 22, 2023
10.30
10.44
10.23
10.28
1,219,876
-0.01(-0.09%)
Dec 21, 2023
10.17
10.32
10.13
10.29
1,367,743
+0.21(+2.05%)
Dec 20, 2023
10.24
10.36
10.07
10.08
1,770,974
-0.17(-1.65%)
Dec 19, 2023
10.17
10.26
10.12
10.25
1,602,996
+0.14(+1.39%)
Dec 18, 2023
10.14
10.25
10.03
10.11
2,326,866
-0.14(-1.38%)
Dec 15, 2023
10.42
10.49
10.14
10.25
5,529,602
-0.54(-4.97%)
Dec 14, 2023
10.79
10.97
10.74
10.79
2,242,899
+0.24(+2.23%)
Dec 13, 2023
10.17
10.62
10.08
10.55
1,937,040
+0.39(+3.89%)
Dec 12, 2023
9.968
10.19
9.902
10.16
1,055,459
+0.21(+2.08%)
Dec 11, 2023
9.865
9.987
9.846
9.949
963,922
+0.08(+0.76%)
Dec 08, 2023
9.808
9.902
9.714
9.874
760,056
+0.03(+0.29%)
Dec 07, 2023
9.620
9.855
9.583
9.846
777,213
+0.22(+2.25%)
Dec 06, 2023
9.949
10.06
9.620
9.630
1,367,962
-0.26(-2.66%)
Dec 05, 2023
9.930
9.946
9.813
9.893
897,288
-0.07(-0.66%)
Dec 04, 2023
9.789
9.973
9.789
9.959
1,105,748
+0.08(+0.86%)
Dec 01, 2023
9.583
9.893
9.507
9.874
1,235,339
+0.26(+2.74%)
Nov 30, 2023
9.554
9.648
9.498
9.611
923,148
+0.08(+0.89%)
Nov 29, 2023
9.545
9.667
9.526
9.526
859,169
+0.11(+1.20%)
Nov 28, 2023
9.460
9.460
9.319
9.413
814,689
-0.03(-0.30%)
Nov 27, 2023
9.404
9.460
9.366
9.441
664,626
+0.00(+0.00%)
Nov 24, 2023
9.432
9.489
9.385
9.441
285,989
-0.03(-0.30%)
Nov 22, 2023
9.394
9.498
9.347
9.470
831,827
+0.10(+1.10%)
Nov 21, 2023
9.385
9.441
9.347
9.366
545,224
-0.10(-1.09%)
Nov 20, 2023
9.376
9.573
9.300
9.470
1,015,595
+0.07(+0.70%)
Nov 17, 2023
9.432
9.517
9.300
9.404
1,087,131
+0.09(+1.01%)
Nov 16, 2023
9.808
9.808
9.300
9.310
1,249,146
-0.48(-4.90%)
Nov 15, 2023
9.526
9.818
9.526
9.789
1,183,818
+0.21(+2.16%)
Nov 14, 2023
9.404
9.592
9.371
9.583
1,194,511
+0.50(+5.49%)
Nov 13, 2023
9.131
9.169
9.032
9.084
847,528
-0.08(-0.92%)
Nov 10, 2023
9.253
9.253
9.075
9.169
1,196,037
+0.01(+0.10%)
Nov 09, 2023
9.489
9.489
9.134
9.159
1,134,196
-0.28(-2.99%)
Nov 08, 2023
9.169
9.507
8.962
9.441
1,110,923
+0.11(+1.21%)
Nov 07, 2023
9.366
9.366
9.253
9.329
1,069,619
-0.02(-0.20%)
Nov 06, 2023
9.583
9.578
9.319
9.347
935,596
-0.21(-2.17%)
Nov 03, 2023
9.601
9.662
9.460
9.554
907,605
+0.21(+2.21%)
Nov 02, 2023
9.094
9.366
9.065
9.347
910,925
+0.40(+4.52%)
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
.