Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

RCC Ready Capital Corporation

24.25

0.00 (0.00%)

Pre Market

Last Updated: 04:09:41

Delayed by 15 minutes

RCC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	24.25	0.10	0.41%	24.15	24.25	23.95	8,598
May 30 2024	24.15	0.13	0.54%	24.05	24.15	24.05	592
May 29 2024	24.02	-0.21	-0.87%	24.15	24.15	24.02	1,992
May 28 2024	24.23	0.11	0.46%	24.11	24.23	24.05	2,312
May 24 2024	24.12	-0.02	-0.08%	24.10	24.12	24.10	767
May 23 2024	24.14	0.05	0.21%	24.03	24.14	24.00	10,194
May 22 2024	24.09	0.07	0.29%	24.08	24.10	24.00	3,260
May 21 2024	24.02	0.02	0.08%	24.04	24.04	24.02	463
May 20 2024	24.00	-0.05	-0.21%	24.05	24.05	24.00	3,756
May 17 2024	24.05	-0.05	-0.21%	24.01	24.09	24.01	832
May 16 2024	24.10	0.00	0.00%	24.04	24.10	24.00	6,749
May 15 2024	24.10	0.03	0.12%	24.11	24.17	24.04	2,711
May 14 2024	24.07	0.01	0.04%	24.06	24.0999	24.06	1,297
May 13 2024	24.06	-0.05	-0.21%	24.0101	24.12	24.0101	1,036
May 10 2024	24.11	-0.01	-0.04%	24.08	24.12	24.05	1,382
May 09 2024	24.12	-0.18	-0.74%	24.20	24.30	24.00	13,642
May 08 2024	24.30	0.22	0.91%	24.10	24.30	24.00	5,753
May 07 2024	24.08	-0.01	-0.03%	24.02	24.10	24.01	8,129
May 06 2024	24.0875	-0.04	-0.18%	24.10	24.21	24.0875	2,483
May 03 2024	24.13	-0.06	-0.25%	24.14	24.14	24.08	5,140
May 02 2024	24.19	-0.25	-1.02%	24.21	24.21	24.10	1,118
May 01 2024	24.44	0.26	1.08%	24.09	24.44	24.06	2,711
Apr 30 2024	24.18	0.15	0.62%	24.13	24.18	24.00	10,713
Apr 29 2024	24.03	-0.15	-0.62%	24.08	24.15	24.00	3,651
Apr 26 2024	24.18	-0.17	-0.70%	24.22	24.22	23.82	10,053
Apr 25 2024	24.35	0.18	0.74%	24.10	24.35	24.10	5,977
Apr 24 2024	24.17	-0.05	-0.21%	24.17	24.17	24.10	6,365
Apr 23 2024	24.22	0.03	0.12%	24.15	24.34	24.15	4,533
Apr 22 2024	24.19	-0.07	-0.29%	24.16	24.22	24.13	3,804
Apr 19 2024	24.26	-0.01	-0.04%	24.26	24.27	24.13	854
Apr 18 2024	24.27	0.00	0.00%	24.10	24.27	24.05	4,542
Apr 17 2024	24.27	0.14	0.58%	24.18	24.27	24.16	419
Apr 16 2024	24.13	-0.14	-0.58%	24.09	24.27	24.0501	3,028
Apr 15 2024	24.27	-0.03	-0.12%	24.12	24.35	24.05	16,129
Apr 12 2024	24.30	-0.09	-0.37%	24.10	24.3077	24.06	2,194
Apr 11 2024	24.39	0.05	0.21%	24.25	24.40	24.20	5,606
Apr 10 2024	24.34	0.13	0.54%	24.20	24.40	24.20	3,888
Apr 09 2024	24.21	0.00	0.00%	24.27	24.27	24.21	261
Apr 08 2024	24.21	0.01	0.04%	24.38	24.38	24.1726	3,625
Apr 05 2024	24.20	0.00	0.00%	24.50	24.50	24.20	6,653
Apr 04 2024	24.20	-0.78	-3.12%	24.90	24.90	24.20	12,608
Apr 03 2024	24.98	0.58	2.38%	24.29	25.38	24.29	5,240
Apr 02 2024	24.40	0.01	0.04%	24.40	24.40	24.37	377
Apr 01 2024	24.39	0.10	0.41%	24.25	24.45	24.2354	4,080
Mar 28 2024	24.29	0.04	0.18%	24.20	24.29	24.11	2,767
Mar 27 2024	24.2457	-0.03	-0.14%	24.2317	24.29	24.11	3,103
Mar 26 2024	24.28	-0.02	-0.08%	24.28	24.30	24.20	2,387
Mar 25 2024	24.30	-0.15	-0.61%	24.37	24.40	24.2112	4,210
Mar 22 2024	24.45	0.20	0.82%	24.34	24.45	24.23	2,745
Mar 21 2024	24.2501	0.01	0.04%	24.2399	24.45	24.23	2,772
Mar 20 2024	24.24	0.05	0.21%	24.1351	24.24	24.10	2,707
Mar 19 2024	24.19	0.01	0.04%	24.0701	24.1941	24.0701	4,765
Mar 18 2024	24.18	0.12	0.50%	24.09	24.23	24.04	2,549
Mar 15 2024	24.06	-0.07	-0.29%	23.91	24.06	23.90	4,436
Mar 14 2024	24.13	0.05	0.21%	23.90	24.13	23.90	1,388
Mar 13 2024	24.08	-0.01	-0.04%	24.08	24.08	24.05	2,520
Mar 12 2024	24.09	0.09	0.37%	23.97	24.1299	23.97	6,529
Mar 11 2024	24.00	0.06	0.25%	24.045	24.055	23.90	3,267
Mar 08 2024	23.94	0.02	0.06%	24.00	24.00	23.94	1,760
Mar 07 2024	23.925	-0.08	-0.31%	24.00	24.06	23.86	6,460
Mar 06 2024	24.00	-0.03	-0.12%	24.00	24.0588	23.8001	6,079
Mar 05 2024	24.03	0.00	0.00%	23.8581	24.07	23.8581	4,784

Societe Generale Effekten

Vontobel Financial Produ...

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