Advertisement
Advertisement
U.S. Markets open in 8 hrs 38 mins
Advertisement
Advertisement
Advertisement
Advertisement

Ready Capital Corporation (RC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.770.00 (0.00%)
At close: 04:00PM EDT
10.95 +0.18 (+1.67%)
After hours: 07:15PM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 2022------
Sep 27, 2022------
Sep 26, 202211.5011.5710.7410.7710.771,754,300
Sep 23, 202211.7111.7511.3511.5811.581,059,200
Sep 22, 202212.3012.3111.8311.8611.861,024,700
Sep 21, 202212.6212.6812.3212.3212.32880,600
Sep 20, 202212.5212.6312.4012.5012.50787,400
Sep 19, 202212.6512.9112.5712.6112.611,367,800
Sep 16, 202212.7512.8812.6012.8312.839,218,800
Sep 15, 202213.2013.4012.7512.7812.781,471,600
Sep 14, 202213.2013.3913.1513.2613.261,112,500
Sep 13, 202213.3613.5113.1113.1313.131,125,200
Sep 12, 202213.5813.7313.5313.6413.64898,500
Sep 09, 202213.2713.4913.2713.4713.471,003,800
Sep 08, 202212.9113.2612.8513.1913.19991,200
Sep 07, 202212.8413.0212.7312.9912.991,181,600
Sep 06, 202212.7012.8812.4712.8812.881,713,400
Sep 02, 202213.0013.0012.5112.5712.57910,200
Sep 01, 202213.0213.0612.5512.7712.771,103,000
Aug 31, 202213.2113.3713.0913.1013.10999,600
Aug 30, 202213.7013.7613.2513.2513.25810,400
Aug 29, 202213.7113.8613.6213.7113.71554,100
Aug 26, 202213.9514.0013.7013.8013.80693,400
Aug 25, 202213.7714.0213.7613.9713.97750,500
Aug 24, 202213.6213.7613.5513.7213.72467,900
Aug 23, 202213.5013.7113.5013.6313.63830,200
Aug 22, 202213.5813.6013.4513.4713.47658,400
Aug 19, 202213.8513.9013.6613.7313.73695,500
Aug 18, 202213.8714.0013.8213.9313.93516,900
Aug 17, 202213.8813.9713.6913.8713.87767,200
Aug 16, 202214.0514.0613.9214.0414.041,001,300
Aug 15, 202214.0614.1213.9714.0114.01892,400
Aug 12, 202213.9514.1413.8714.1414.14848,300
Aug 11, 202214.0514.1213.9213.9413.94726,800
Aug 10, 202213.9114.0813.9014.0114.01806,800
Aug 09, 202213.8213.8813.5813.7613.76965,400
Aug 08, 202213.8314.1413.7813.8813.881,013,200
Aug 05, 202213.7013.9413.5713.7113.71704,700
Aug 04, 202213.6613.6913.4413.5813.58519,600
Aug 03, 202213.6513.7213.4813.5413.54532,200
Aug 02, 202213.9013.9013.4913.4913.49786,400
Aug 01, 202213.8514.1013.6713.9313.93966,200
Jul 29, 202214.1014.1913.8713.9113.91990,500
Jul 28, 202213.6914.0913.6714.0714.07861,200
Jul 27, 202213.4013.7513.4013.6713.67757,800
Jul 26, 202213.2313.4013.2313.3213.32652,000
Jul 25, 202213.1513.3013.0313.2413.24704,100
Jul 22, 202213.2213.2913.0213.1213.12677,100
Jul 21, 202212.9513.1312.7813.1213.12853,000
Jul 20, 202212.9513.1412.8813.0813.081,034,100
Jul 19, 202212.5513.0512.5412.9912.991,157,400
Jul 18, 202212.4912.5312.1612.4412.441,076,800
Jul 15, 202212.2812.4611.9712.4012.401,056,800
Jul 14, 202212.1912.2211.9112.0612.06898,100
Jul 13, 202212.0012.4111.9812.3612.361,076,200
Jul 12, 202212.1112.3011.9912.0712.07631,700
Jul 11, 202212.2712.3912.0612.0812.08844,000
Jul 08, 202212.2312.3612.1412.2812.28625,200
Jul 07, 202212.1812.3512.1712.2312.23629,500
Jul 06, 202212.3912.5512.0612.1112.11765,000
Jul 05, 202212.1612.4011.9012.4012.401,079,200
Jul 01, 202211.8612.3711.8612.3112.311,056,500
Jun 30, 202211.6311.9911.6311.9211.921,301,300
Jun 29, 202211.9012.0311.6711.8211.821,847,900
Jun 28, 202212.7512.8412.3412.4012.401,727,900
Jun 27, 202212.8212.9812.6512.7012.701,386,500
Jun 24, 202212.5212.9612.5112.7512.752,261,100
Jun 23, 202212.1712.5012.1312.3912.391,683,500
Jun 22, 202211.9012.2411.9012.1512.152,474,700
Jun 21, 202211.6712.1311.6112.0212.021,999,800
Jun 17, 202211.2711.4711.0511.4211.422,614,300
Jun 16, 202211.5011.5511.1211.2411.242,472,800
Jun 15, 202211.8512.0211.4111.6711.672,065,700
Jun 14, 202212.1112.2511.7111.8311.831,719,700
Jun 13, 202213.5013.5212.1512.2612.263,380,600
Jun 10, 202213.6013.6713.5013.5413.54967,300
Jun 09, 202213.9314.0313.6913.6913.691,349,600
Jun 08, 202214.0214.0213.7713.9113.911,523,200
Jun 07, 202214.1014.2313.9514.0314.031,814,100
Jun 06, 202214.7414.7514.1014.1314.131,909,600
Jun 03, 202214.5914.7914.4414.6914.691,076,800
Jun 02, 202214.6914.7914.5614.6214.621,078,200
Jun 01, 202214.7314.7414.4414.6414.641,601,400
May 31, 202214.6614.7614.5614.6814.681,003,900
May 27, 202214.6114.7714.5814.7214.72712,700
May 26, 202214.6214.7214.5014.5614.56865,200
May 25, 202214.3114.5714.2814.3714.37954,600
May 24, 202214.3514.3914.0114.3814.38847,400
May 23, 202214.4314.5714.2914.3614.361,085,100
May 20, 202214.5614.5814.1714.4314.431,006,500
May 19, 202214.3714.6314.3314.4114.411,511,000
May 18, 202214.9314.9414.4014.5114.511,511,400
May 17, 202214.8114.9814.7214.9314.93823,100
May 16, 202214.3914.7714.3414.6214.62867,800
May 13, 202214.1214.4614.0414.4214.42918,200
May 12, 202213.9514.0813.7014.0414.041,179,000
May 11, 202213.9914.2813.9114.0014.00921,700
May 10, 202214.2514.5313.8413.9713.971,270,200
May 09, 202215.0715.1114.1514.1814.181,740,500
May 06, 202215.0215.4514.8215.2515.251,137,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement