New Zealand markets closed

Ready Capital Corporation (RC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.71+0.05 (+0.58%)
At close: 04:00PM EDT
8.65 -0.06 (-0.69%)
After hours: 08:00PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20248.698.758.628.718.71772,300
16 May 20248.668.708.608.668.66990,800
15 May 20249.009.008.648.708.701,560,300
14 May 20248.658.948.648.868.861,952,000
13 May 20248.458.618.388.588.581,773,400
10 May 20248.608.658.298.378.372,433,700
09 May 20248.508.748.438.668.663,419,500
08 May 20248.618.638.438.458.453,022,500
07 May 20248.808.808.658.688.681,331,000
06 May 20248.748.808.688.748.741,108,500
03 May 20248.818.858.628.668.661,382,200
02 May 20248.838.838.578.628.621,270,100
01 May 20248.538.808.518.678.671,236,300
30 Apr 20248.738.788.488.528.521,706,600
29 Apr 20248.908.958.778.818.811,590,900
26 Apr 20248.768.958.758.858.85961,600
25 Apr 20248.708.758.648.708.70846,300
24 Apr 20248.808.848.708.828.821,067,900
23 Apr 20248.688.928.688.878.871,071,500
22 Apr 20248.698.768.608.718.71782,700
19 Apr 20248.448.648.448.628.621,010,000
18 Apr 20248.488.568.428.478.471,065,200
17 Apr 20248.398.568.398.478.471,489,000
16 Apr 20248.368.418.258.338.331,977,800
15 Apr 20248.348.498.328.398.391,948,900
12 Apr 20248.428.458.298.328.321,143,100
11 Apr 20248.368.508.318.498.491,279,900
10 Apr 20248.668.678.258.308.302,587,000
09 Apr 20248.758.818.728.808.80903,900
08 Apr 20248.868.908.718.718.71825,600
05 Apr 20248.778.848.698.808.801,003,000
04 Apr 20248.939.048.808.818.811,135,700
03 Apr 20248.708.868.668.838.83985,200
02 Apr 20248.808.948.728.748.741,901,400
01 Apr 20249.109.118.928.968.961,226,100
28 Mar 20248.939.168.939.139.131,389,500
27 Mar 20248.808.958.808.938.931,814,400
27 Mar 20240.3 Dividend
26 Mar 20249.229.239.029.038.731,844,100
25 Mar 20249.109.279.099.168.86968,100
22 Mar 20249.219.259.079.088.78985,800
21 Mar 20249.079.269.069.188.881,138,900
20 Mar 20248.879.208.849.078.771,256,900
19 Mar 20248.909.078.858.928.621,456,900
18 Mar 20248.889.058.778.948.641,724,500
15 Mar 20248.598.888.588.868.573,026,700
14 Mar 20248.908.908.598.678.381,481,900
13 Mar 20248.818.998.818.918.61949,200
12 Mar 20248.758.868.728.838.54779,700
11 Mar 20248.728.858.668.788.49975,200
08 Mar 20248.788.958.738.768.471,172,400
07 Mar 20248.688.798.678.718.421,401,700
06 Mar 20248.538.668.458.478.191,344,900
05 Mar 20248.358.528.308.438.151,532,200
04 Mar 20248.798.938.378.398.113,376,100
01 Mar 20248.829.008.768.978.671,393,400
29 Feb 20248.638.858.608.838.541,954,300
28 Feb 20248.728.858.408.498.213,990,500
27 Feb 20249.019.088.938.938.631,195,700
26 Feb 20249.079.168.938.948.641,085,600
23 Feb 20249.069.168.969.118.81957,600
22 Feb 20249.109.149.019.068.76829,900
21 Feb 20249.099.179.059.068.76763,800
20 Feb 20249.159.169.079.118.811,052,300
16 Feb 20249.159.289.089.208.891,050,900
15 Feb 20248.969.378.969.288.971,628,700
14 Feb 20249.009.058.858.898.591,645,100
13 Feb 20248.949.028.828.878.582,132,800
12 Feb 20249.079.279.039.218.901,558,100
09 Feb 20248.949.038.859.038.732,373,600
08 Feb 20248.828.948.718.888.581,505,400
07 Feb 20249.119.138.748.838.542,820,600
06 Feb 20249.019.158.979.088.781,396,300
05 Feb 20249.069.128.809.048.742,037,300
02 Feb 20249.409.419.159.178.871,697,700
01 Feb 20249.509.529.199.509.182,169,800
31 Jan 20249.729.739.359.379.061,586,400
30 Jan 20249.889.959.749.749.421,053,900
29 Jan 20249.839.969.829.959.62784,000
26 Jan 20249.829.929.789.859.52749,300
25 Jan 20249.879.899.669.749.42794,100
24 Jan 20249.959.969.709.739.411,006,600
23 Jan 20249.929.999.839.849.511,082,700
22 Jan 20249.9310.009.829.879.541,067,800
19 Jan 20249.819.849.599.849.511,411,300
18 Jan 20249.759.769.629.749.42996,000
17 Jan 20249.669.779.549.699.371,160,300
16 Jan 202410.0110.029.749.799.461,363,900
12 Jan 202410.2510.3610.0910.119.77696,100
11 Jan 202410.0110.139.8410.109.761,256,400
10 Jan 20249.9910.129.9910.129.78926,300
09 Jan 202410.0110.079.9610.009.67847,500
08 Jan 20249.9010.139.8310.139.791,257,300
05 Jan 20249.8210.049.819.889.551,254,500
04 Jan 20249.9710.049.899.909.571,588,900
03 Jan 202410.1110.139.879.979.642,901,100
02 Jan 202410.2110.3010.1210.239.891,247,800
29 Dec 202310.5110.5510.2410.259.912,295,100
28 Dec 202310.7010.7110.5010.5310.183,650,300
28 Dec 20230.3 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...