Ready Capital Corporation (RC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 9.30 | 9.32 | 9.19 | 9.32 | 9.32 | 1,058,600 |
| 25 Jul 2024 | 9.00 | 9.22 | 8.98 | 9.13 | 9.13 | 1,470,500 |
| 24 Jul 2024 | 9.23 | 9.30 | 9.00 | 9.00 | 9.00 | 1,624,000 |
| 23 Jul 2024 | 9.19 | 9.43 | 9.19 | 9.30 | 9.30 | 1,955,000 |
| 22 Jul 2024 | 9.35 | 9.36 | 9.13 | 9.23 | 9.23 | 1,594,500 |
| 19 Jul 2024 | 9.35 | 9.47 | 9.28 | 9.36 | 9.36 | 1,645,200 |
| 18 Jul 2024 | 9.32 | 9.54 | 9.30 | 9.38 | 9.38 | 1,941,000 |
| 17 Jul 2024 | 9.18 | 9.46 | 9.18 | 9.40 | 9.40 | 1,736,000 |
| 16 Jul 2024 | 9.03 | 9.28 | 9.02 | 9.26 | 9.26 | 1,319,300 |
| 15 Jul 2024 | 8.94 | 9.06 | 8.88 | 8.97 | 8.97 | 2,147,900 |
| 12 Jul 2024 | 9.15 | 9.22 | 8.78 | 8.92 | 8.92 | 2,914,700 |
| 11 Jul 2024 | 8.81 | 9.10 | 8.75 | 9.08 | 9.08 | 2,327,300 |
| 10 Jul 2024 | 8.55 | 8.69 | 8.50 | 8.67 | 8.67 | 1,627,900 |
| 09 Jul 2024 | 8.39 | 8.52 | 8.32 | 8.51 | 8.51 | 842,500 |
| 08 Jul 2024 | 8.35 | 8.43 | 8.33 | 8.41 | 8.41 | 828,300 |
| 05 Jul 2024 | 8.30 | 8.42 | 8.29 | 8.30 | 8.30 | 1,371,500 |
| 03 Jul 2024 | 8.30 | 8.42 | 8.29 | 8.35 | 8.35 | 897,400 |
| 02 Jul 2024 | 8.12 | 8.32 | 8.10 | 8.28 | 8.28 | 1,142,400 |
| 01 Jul 2024 | 8.18 | 8.23 | 7.98 | 8.11 | 8.11 | 1,524,800 |
| 28 Jun 2024 | 8.18 | 8.22 | 8.08 | 8.18 | 8.18 | 2,428,600 |
| 28 Jun 2024 | 0.3 Dividend | |||||
| 27 Jun 2024 | 8.52 | 8.53 | 8.30 | 8.39 | 8.09 | 1,581,900 |
| 26 Jun 2024 | 8.40 | 8.52 | 8.36 | 8.50 | 8.20 | 855,200 |
| 25 Jun 2024 | 8.55 | 8.60 | 8.43 | 8.44 | 8.14 | 1,188,900 |
| 24 Jun 2024 | 8.47 | 8.63 | 8.47 | 8.57 | 8.26 | 985,800 |
| 21 Jun 2024 | 8.41 | 8.48 | 8.39 | 8.47 | 8.17 | 3,964,900 |
| 20 Jun 2024 | 8.40 | 8.45 | 8.39 | 8.41 | 8.11 | 974,600 |
| 18 Jun 2024 | 8.52 | 8.55 | 8.38 | 8.40 | 8.10 | 1,189,100 |
| 17 Jun 2024 | 8.25 | 8.56 | 8.21 | 8.53 | 8.22 | 1,683,600 |
| 14 Jun 2024 | 8.20 | 8.27 | 8.17 | 8.26 | 7.96 | 802,800 |
| 13 Jun 2024 | 8.30 | 8.35 | 8.25 | 8.29 | 7.99 | 1,064,700 |
| 12 Jun 2024 | 8.45 | 8.51 | 8.33 | 8.34 | 8.04 | 1,137,300 |
| 11 Jun 2024 | 8.20 | 8.25 | 8.13 | 8.20 | 7.91 | 1,293,400 |
| 10 Jun 2024 | 8.25 | 8.30 | 8.21 | 8.23 | 7.94 | 1,545,700 |
| 07 Jun 2024 | 8.33 | 8.36 | 8.26 | 8.32 | 8.02 | 1,402,800 |
| 06 Jun 2024 | 8.54 | 8.59 | 8.46 | 8.46 | 8.16 | 1,050,300 |
| 05 Jun 2024 | 8.45 | 8.61 | 8.38 | 8.59 | 8.28 | 1,191,300 |
| 04 Jun 2024 | 8.37 | 8.44 | 8.32 | 8.40 | 8.10 | 1,008,000 |
| 03 Jun 2024 | 8.41 | 8.44 | 8.35 | 8.43 | 8.13 | 845,900 |
| 31 May 2024 | 8.17 | 8.33 | 8.13 | 8.30 | 8.00 | 1,086,000 |
| 30 May 2024 | 8.10 | 8.17 | 8.02 | 8.11 | 7.82 | 1,345,800 |
| 29 May 2024 | 8.21 | 8.25 | 7.93 | 7.99 | 7.70 | 2,536,800 |
| 28 May 2024 | 8.37 | 8.46 | 8.26 | 8.28 | 7.98 | 818,800 |
| 24 May 2024 | 8.30 | 8.36 | 8.27 | 8.35 | 8.05 | 938,300 |
| 23 May 2024 | 8.50 | 8.51 | 8.25 | 8.28 | 7.98 | 1,495,300 |
| 22 May 2024 | 8.50 | 8.64 | 8.48 | 8.50 | 8.20 | 771,800 |
| 21 May 2024 | 8.58 | 8.59 | 8.49 | 8.52 | 8.22 | 827,500 |
| 20 May 2024 | 8.74 | 8.74 | 8.54 | 8.58 | 8.27 | 1,235,000 |
| 17 May 2024 | 8.69 | 8.75 | 8.62 | 8.71 | 8.40 | 772,300 |
| 16 May 2024 | 8.66 | 8.70 | 8.60 | 8.66 | 8.35 | 990,800 |
| 15 May 2024 | 9.00 | 9.00 | 8.64 | 8.70 | 8.39 | 1,560,300 |
| 14 May 2024 | 8.65 | 8.94 | 8.64 | 8.86 | 8.54 | 1,952,000 |
| 13 May 2024 | 8.45 | 8.61 | 8.38 | 8.58 | 8.27 | 1,773,400 |
| 10 May 2024 | 8.60 | 8.65 | 8.29 | 8.37 | 8.07 | 2,433,700 |
| 09 May 2024 | 8.50 | 8.74 | 8.43 | 8.66 | 8.35 | 3,419,500 |
| 08 May 2024 | 8.61 | 8.63 | 8.43 | 8.45 | 8.15 | 3,022,500 |
| 07 May 2024 | 8.80 | 8.80 | 8.65 | 8.68 | 8.37 | 1,331,000 |
| 06 May 2024 | 8.74 | 8.80 | 8.68 | 8.74 | 8.43 | 1,108,500 |
| 03 May 2024 | 8.81 | 8.85 | 8.62 | 8.66 | 8.35 | 1,382,200 |
| 02 May 2024 | 8.83 | 8.83 | 8.57 | 8.62 | 8.31 | 1,270,100 |
| 01 May 2024 | 8.53 | 8.80 | 8.51 | 8.67 | 8.36 | 1,236,300 |
| 30 Apr 2024 | 8.73 | 8.78 | 8.48 | 8.52 | 8.22 | 1,706,600 |
| 29 Apr 2024 | 8.90 | 8.95 | 8.77 | 8.81 | 8.49 | 1,590,900 |
| 26 Apr 2024 | 8.76 | 8.95 | 8.75 | 8.85 | 8.53 | 961,600 |
| 25 Apr 2024 | 8.70 | 8.75 | 8.64 | 8.70 | 8.39 | 846,300 |
| 24 Apr 2024 | 8.80 | 8.84 | 8.70 | 8.82 | 8.50 | 1,067,900 |
| 23 Apr 2024 | 8.68 | 8.92 | 8.68 | 8.87 | 8.55 | 1,071,500 |
| 22 Apr 2024 | 8.69 | 8.76 | 8.60 | 8.71 | 8.40 | 782,700 |
| 19 Apr 2024 | 8.44 | 8.64 | 8.44 | 8.62 | 8.31 | 1,010,000 |
| 18 Apr 2024 | 8.48 | 8.56 | 8.42 | 8.47 | 8.17 | 1,065,200 |
| 17 Apr 2024 | 8.39 | 8.56 | 8.39 | 8.47 | 8.17 | 1,489,000 |
| 16 Apr 2024 | 8.36 | 8.41 | 8.25 | 8.33 | 8.03 | 1,977,800 |
| 15 Apr 2024 | 8.34 | 8.49 | 8.32 | 8.39 | 8.09 | 1,948,900 |
| 12 Apr 2024 | 8.42 | 8.45 | 8.29 | 8.32 | 8.02 | 1,143,100 |
| 11 Apr 2024 | 8.36 | 8.50 | 8.31 | 8.49 | 8.19 | 1,279,900 |
| 10 Apr 2024 | 8.66 | 8.67 | 8.25 | 8.30 | 8.00 | 2,587,000 |
| 09 Apr 2024 | 8.75 | 8.81 | 8.72 | 8.80 | 8.49 | 903,900 |
| 08 Apr 2024 | 8.86 | 8.90 | 8.71 | 8.71 | 8.40 | 825,600 |
| 05 Apr 2024 | 8.77 | 8.84 | 8.69 | 8.80 | 8.49 | 1,003,000 |
| 04 Apr 2024 | 8.93 | 9.04 | 8.80 | 8.81 | 8.49 | 1,135,700 |
| 03 Apr 2024 | 8.70 | 8.86 | 8.66 | 8.83 | 8.51 | 985,200 |
| 02 Apr 2024 | 8.80 | 8.94 | 8.72 | 8.74 | 8.43 | 1,901,400 |
| 01 Apr 2024 | 9.10 | 9.11 | 8.92 | 8.96 | 8.64 | 1,226,100 |
| 28 Mar 2024 | 8.93 | 9.16 | 8.93 | 9.13 | 8.80 | 1,389,500 |
| 27 Mar 2024 | 8.80 | 8.95 | 8.80 | 8.93 | 8.61 | 1,814,400 |
| 27 Mar 2024 | 0.3 Dividend | |||||
| 26 Mar 2024 | 9.22 | 9.23 | 9.02 | 9.03 | 8.42 | 1,844,100 |
| 25 Mar 2024 | 9.10 | 9.27 | 9.09 | 9.16 | 8.54 | 968,100 |
| 22 Mar 2024 | 9.21 | 9.25 | 9.07 | 9.08 | 8.46 | 985,800 |
| 21 Mar 2024 | 9.07 | 9.26 | 9.06 | 9.18 | 8.56 | 1,138,900 |
| 20 Mar 2024 | 8.87 | 9.20 | 8.84 | 9.07 | 8.46 | 1,256,900 |
| 19 Mar 2024 | 8.90 | 9.07 | 8.85 | 8.92 | 8.32 | 1,456,900 |
| 18 Mar 2024 | 8.88 | 9.05 | 8.77 | 8.94 | 8.33 | 1,724,500 |
| 15 Mar 2024 | 8.59 | 8.88 | 8.58 | 8.86 | 8.26 | 3,026,700 |
| 14 Mar 2024 | 8.90 | 8.90 | 8.59 | 8.67 | 8.08 | 1,481,900 |
| 13 Mar 2024 | 8.81 | 8.99 | 8.81 | 8.91 | 8.31 | 949,200 |
| 12 Mar 2024 | 8.75 | 8.86 | 8.72 | 8.83 | 8.23 | 779,700 |
| 11 Mar 2024 | 8.72 | 8.85 | 8.66 | 8.78 | 8.18 | 975,200 |
| 08 Mar 2024 | 8.78 | 8.95 | 8.73 | 8.76 | 8.17 | 1,172,400 |
| 07 Mar 2024 | 8.68 | 8.79 | 8.67 | 8.71 | 8.12 | 1,401,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.