Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Ready Capital Corporation 65 (RC)
Ready Capital Corporation 65 (RC) Historical

RC Ready Capital Corporation 65

8.3599

0.2499 (3.08%)

May 31 2024 - Closed

Delayed by 15 minutes

RC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	8.30	0.19	2.34%	8.17	8.33	8.13	1,085,649
May 30 2024	8.11	0.12	1.50%	8.10	8.17	8.015	1,345,683
May 29 2024	7.99	-0.29	-3.50%	8.21	8.25	7.93	2,535,029
May 28 2024	8.28	-0.07	-0.84%	8.37	8.4599	8.26	706,813
May 24 2024	8.35	0.07	0.85%	8.30	8.36	8.265	948,349
May 23 2024	8.28	-0.22	-2.59%	8.50	8.505	8.25	1,495,296
May 22 2024	8.50	-0.02	-0.23%	8.51	8.64	8.4762	771,798
May 21 2024	8.52	-0.06	-0.70%	8.58	8.59	8.49	827,066
May 20 2024	8.58	-0.13	-1.49%	8.74	8.74	8.54	1,235,049
May 17 2024	8.71	0.05	0.58%	8.69	8.75	8.62	772,408
May 16 2024	8.66	-0.04	-0.46%	8.69	8.70	8.60	990,845
May 15 2024	8.70	-0.16	-1.81%	9.00	9.00	8.64	1,559,771
May 14 2024	8.86	0.28	3.26%	8.65	8.94	8.64	1,952,024
May 13 2024	8.58	0.21	2.51%	8.45	8.6099	8.38	1,773,360
May 10 2024	8.37	-0.29	-3.35%	8.60	8.645	8.29	2,433,704
May 09 2024	8.66	0.21	2.49%	8.51	8.74	8.43	3,419,467
May 08 2024	8.45	-0.23	-2.65%	8.61	8.63	8.43	3,011,332
May 07 2024	8.68	-0.06	-0.69%	8.80	8.80	8.645	1,330,970
May 06 2024	8.74	0.08	0.92%	8.74	8.795	8.6801	1,108,467
May 03 2024	8.66	0.04	0.46%	8.81	8.85	8.615	1,382,194
May 02 2024	8.62	-0.05	-0.58%	8.83	8.83	8.57	1,270,116
May 01 2024	8.67	0.15	1.76%	8.53	8.8001	8.51	1,236,355
Apr 30 2024	8.52	-0.29	-3.29%	8.73	8.779	8.48	1,706,651
Apr 29 2024	8.81	-0.04	-0.45%	8.87	8.95	8.77	1,591,803
Apr 26 2024	8.85	0.15	1.72%	8.76	8.95	8.75	961,578
Apr 25 2024	8.70	-0.12	-1.36%	8.75	8.75	8.6441	846,291
Apr 24 2024	8.82	-0.05	-0.56%	8.80	8.84	8.70	1,067,880
Apr 23 2024	8.87	0.16	1.84%	8.68	8.92	8.68	1,071,513
Apr 22 2024	8.71	0.09	1.04%	8.69	8.76	8.60	773,806
Apr 19 2024	8.62	0.15	1.77%	8.44	8.64	8.44	1,009,985
Apr 18 2024	8.47	0.00	0.00%	8.48	8.56	8.42	1,065,036
Apr 17 2024	8.47	0.14	1.68%	8.39	8.555	8.385	1,488,986
Apr 16 2024	8.33	-0.06	-0.72%	8.36	8.4075	8.25	1,977,797
Apr 15 2024	8.39	0.07	0.84%	8.34	8.485	8.32	1,948,929
Apr 12 2024	8.32	-0.17	-2.00%	8.42	8.45	8.29	1,143,108
Apr 11 2024	8.49	0.19	2.29%	8.35	8.50	8.31	1,279,934
Apr 10 2024	8.30	-0.50	-5.68%	8.66	8.67	8.25	2,585,396
Apr 09 2024	8.80	0.09	1.03%	8.76	8.81	8.72	903,925
Apr 08 2024	8.71	-0.09	-1.02%	8.86	8.895	8.71	825,836
Apr 05 2024	8.80	-0.01	-0.11%	8.77	8.84	8.69	1,003,431
Apr 04 2024	8.81	-0.02	-0.23%	8.93	9.035	8.80	1,135,384
Apr 03 2024	8.83	0.09	1.03%	8.70	8.86	8.66	985,272
Apr 02 2024	8.74	-0.22	-2.46%	8.80	8.94	8.72	1,901,038
Apr 01 2024	8.96	-0.17	-1.86%	9.10	9.11	8.92	1,225,637
Mar 28 2024	9.13	0.20	2.24%	8.93	9.16	8.93	1,389,475
Mar 27 2024	8.93	-0.10	-1.11%	8.80	8.95	8.80	1,814,122
Mar 26 2024	9.03	-0.13	-1.42%	9.22	9.229	9.02	1,843,353
Mar 25 2024	9.16	0.08	0.88%	9.10	9.27	9.09	968,103
Mar 22 2024	9.08	-0.10	-1.09%	9.21	9.25	9.07	985,857
Mar 21 2024	9.18	0.11	1.21%	9.07	9.26	9.06	1,139,398
Mar 20 2024	9.07	0.15	1.68%	8.87	9.20	8.84	1,256,886
Mar 19 2024	8.92	-0.02	-0.22%	8.90	9.075	8.85	1,456,917
Mar 18 2024	8.94	0.08	0.90%	8.88	9.05	8.774	1,723,958
Mar 15 2024	8.86	0.19	2.19%	8.59	8.87	8.58	3,024,952
Mar 14 2024	8.67	-0.24	-2.69%	8.90	8.90	8.5901	1,481,976
Mar 13 2024	8.91	0.08	0.91%	8.81	8.995	8.81	949,218
Mar 12 2024	8.83	0.05	0.57%	8.75	8.86	8.72	779,658
Mar 11 2024	8.78	0.02	0.23%	8.72	8.85	8.661	975,231
Mar 08 2024	8.76	0.05	0.57%	8.78	8.95	8.73	1,172,421
Mar 07 2024	8.71	0.24	2.83%	8.68	8.79	8.6745	1,401,913
Mar 06 2024	8.47	0.04	0.47%	8.53	8.66	8.45	1,344,547
Mar 05 2024	8.43	0.04	0.48%	8.35	8.52	8.30	1,532,265
Mar 04 2024	8.39	-0.58	-6.47%	8.79	8.93	8.37	3,375,127

Ready Capital Corporatio...

BNP PARIBAS ISSUANCE

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions