Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Ready Capital Corporation (RCB)
Ready Capital Corporation (RCB) Historical

RCB Ready Capital Corporation

24.46

0.12 (0.49%)

Sep 20 2024 - Closed

Delayed by 15 minutes

RCB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 20 2024	24.46	0.12	0.49%	24.32	24.46	24.32	11,623
Sep 19 2024	24.34	0.16	0.66%	24.20	24.44	24.20	2,429
Sep 18 2024	24.18	-0.18	-0.74%	24.24	24.44	24.18	5,127
Sep 17 2024	24.36	0.01	0.04%	24.3299	24.36	24.24	2,465
Sep 16 2024	24.35	-0.01	-0.04%	24.34	24.40	24.22	8,957
Sep 13 2024	24.36	0.12	0.50%	24.25	24.37	24.1045	12,169
Sep 12 2024	24.24	0.04	0.17%	24.22	24.26	24.22	1,583
Sep 11 2024	24.20	-0.02	-0.08%	24.0964	24.22	24.0964	1,799
Sep 10 2024	24.22	0.04	0.17%	24.18	24.22	24.10	2,455
Sep 09 2024	24.18	0.09	0.37%	24.12	24.18	24.02	14,243
Sep 06 2024	24.09	0.03	0.12%	24.12	24.12	23.95	11,038
Sep 05 2024	24.06	-0.04	-0.17%	24.1034	24.13	24.0001	5,971
Sep 04 2024	24.10	0.08	0.31%	24.05	24.10	24.02	4,751
Sep 03 2024	24.0247	0.16	0.69%	23.99	24.10	23.97	15,551
Aug 30 2024	23.86	-0.32	-1.32%	24.20	24.23	23.86	45,654
Aug 29 2024	24.18	-0.02	-0.08%	24.22	24.22	24.0959	6,770
Aug 28 2024	24.20	0.02	0.10%	24.102	24.23	24.098	5,834
Aug 27 2024	24.1764	-0.01	-0.06%	24.1898	24.19	24.1764	1,727
Aug 26 2024	24.19	0.02	0.08%	24.12	24.19	24.12	3,955
Aug 23 2024	24.17	0.01	0.06%	24.1677	24.19	24.14	6,199
Aug 22 2024	24.1558	0.01	0.02%	24.15	24.165	24.1402	883
Aug 21 2024	24.15	-0.01	-0.03%	24.15	24.15	24.14	1,171
Aug 20 2024	24.1569	0.00	-0.01%	24.15	24.1569	24.15	353
Aug 19 2024	24.16	-0.05	-0.21%	24.18	24.18	24.16	6,028
Aug 16 2024	24.21	0.11	0.46%	24.14	24.23	24.14	1,467
Aug 15 2024	24.10	0.03	0.12%	24.08	24.12	24.08	776
Aug 14 2024	24.07	-0.01	-0.04%	24.10	24.12	24.07	1,949
Aug 13 2024	24.08	0.07	0.29%	24.0888	24.12	24.03	3,235
Aug 12 2024	24.0101	-0.06	-0.25%	24.03	24.12	24.00	4,354
Aug 09 2024	24.07	0.02	0.08%	24.04	24.07	24.015	2,869
Aug 08 2024	24.05	0.04	0.16%	24.04	24.08	24.04	12,517
Aug 07 2024	24.012	0.01	0.05%	23.99	24.012	23.90	5,544
Aug 06 2024	24.00	0.05	0.21%	23.97	24.00	23.86	2,880
Aug 05 2024	23.95	-0.07	-0.29%	23.97	24.03	23.95	4,810
Aug 02 2024	24.02	0.06	0.25%	23.95	24.03	23.95	779
Aug 01 2024	23.96	-0.09	-0.37%	24.05	24.145	23.96	1,006
Jul 31 2024	24.05	0.05	0.21%	24.04	24.05	23.98	7,358
Jul 30 2024	23.9999	-0.05	-0.21%	24.05	24.05	23.85	6,610
Jul 29 2024	24.05	0.01	0.04%	24.09	24.09	24.05	953
Jul 26 2024	24.04	0.06	0.25%	24.08	24.09	24.04	2,219
Jul 25 2024	23.98	-0.05	-0.21%	24.02	24.02	23.98	919
Jul 24 2024	24.03	0.09	0.38%	24.00	24.0626	24.00	720
Jul 23 2024	23.94	-0.04	-0.17%	23.98	23.98	23.94	677
Jul 22 2024	23.98	-0.03	-0.12%	24.02	24.027	23.85	2,513
Jul 19 2024	24.01	-0.03	-0.11%	24.04	24.04	23.985	1,143
Jul 18 2024	24.0376	0.06	0.26%	24.00	24.06	23.965	3,632
Jul 17 2024	23.9761	-0.09	-0.39%	24.06	24.06	23.9761	2,076
Jul 16 2024	24.07	0.00	0.00%	24.10	24.15	24.07	5,067
Jul 15 2024	24.07	-0.13	-0.54%	24.03	24.07	23.9354	14,346
Jul 12 2024	24.20	-0.03	-0.12%	24.22	24.245	24.20	5,669
Jul 11 2024	24.23	0.03	0.12%	24.21	24.23	24.1935	2,022
Jul 10 2024	24.20	0.02	0.08%	24.18	24.25	24.15	3,539
Jul 09 2024	24.18	-0.01	-0.04%	24.11	24.20	24.10	24,696
Jul 08 2024	24.19	0.09	0.37%	24.15	24.20	24.09	4,718
Jul 05 2024	24.10	0.01	0.04%	24.1383	24.15	24.0862	2,332
Jul 03 2024	24.0901	-0.01	-0.04%	24.0301	24.13	24.0301	1,308
Jul 02 2024	24.10	0.01	0.03%	24.09	24.13	24.08	3,142
Jul 01 2024	24.0924	0.01	0.05%	24.01	24.12	24.00	1,017
Jun 28 2024	24.08	0.00	0.00%	24.08	24.08	24.08	0
Jun 27 2024	24.08	-0.01	-0.04%	24.05	24.08	24.05	148
Jun 26 2024	24.09	0.00	0.00%	24.09	24.09	24.04	728
Jun 25 2024	24.09	0.01	0.05%	24.09	24.09	24.05	1,308
Jun 24 2024	24.0768	0.02	0.07%	24.09	24.09	24.06	2,769

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