New Zealand markets closed

Ready Capital Corporation (RC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.43+0.02 (+0.14%)
At close: 04:00PM EDT
14.80 +0.37 (+2.56%)
After hours: 05:34PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202214.5614.5814.1714.4314.431,006,500
19 May 202214.3714.6314.3314.4114.411,511,000
18 May 202214.9314.9414.4014.5114.511,511,400
17 May 202214.8114.9814.7214.9314.93823,100
16 May 202214.3914.7714.3414.6214.62867,800
13 May 202214.1214.4614.0414.4214.42918,200
12 May 202213.9514.0813.7014.0414.041,179,000
11 May 202213.9914.2813.9114.0014.00921,700
10 May 202214.2514.5313.8413.9713.971,270,200
09 May 202215.0715.1114.1514.1814.181,740,500
06 May 202215.0215.4514.8215.2515.251,137,700
05 May 202215.1815.3515.0015.1715.17729,500
04 May 202214.9915.2914.8815.2615.26976,600
03 May 202214.5814.9814.5414.9414.94835,100
02 May 202214.5714.7914.3014.5614.561,277,500
29 Apr 202214.8814.9414.5714.5714.571,130,800
28 Apr 202214.8014.9414.5514.9214.921,152,500
27 Apr 202214.5014.8314.5014.6514.65691,900
26 Apr 202214.7214.7814.4914.4914.49774,500
25 Apr 202214.6614.8314.4914.7814.78979,400
22 Apr 202214.9314.9414.6614.7114.71662,900
21 Apr 202215.0515.1714.9114.9314.93673,500
20 Apr 202214.8215.0814.7714.9614.96773,700
19 Apr 202215.1715.2814.6614.7014.701,113,900
18 Apr 202215.3515.3915.1415.1615.16719,800
14 Apr 202215.2515.3615.1715.3215.32954,600
13 Apr 202214.9515.2514.9315.2315.23575,400
12 Apr 202214.9515.1114.9314.9514.95781,100
11 Apr 202214.7814.9914.7514.8814.88729,700
08 Apr 202214.6514.8814.5914.7414.74589,400
07 Apr 202214.8614.9414.5514.6414.64785,700
06 Apr 202214.8314.9614.6714.8714.87894,200
05 Apr 202215.3215.3514.9114.9114.91929,400
04 Apr 202215.2315.3514.9715.2915.29814,000
01 Apr 202215.1015.2415.0115.2315.23923,200
31 Mar 202215.2715.3915.0615.0615.061,084,300
30 Mar 202215.3415.4615.2415.2715.27829,000
30 Mar 20220.42 Dividend
29 Mar 202215.7515.8815.6615.7615.341,372,300
28 Mar 202215.7915.8415.6015.6915.27920,200
25 Mar 202215.7515.9215.6915.7915.371,157,600
24 Mar 202215.6415.7615.5215.6615.24770,600
23 Mar 202215.6915.7515.6115.6215.20662,500
22 Mar 202215.7015.7715.6215.6915.27885,800
21 Mar 202215.5215.7215.4915.5815.16870,100
18 Mar 202215.4515.5915.3315.4915.084,001,700
17 Mar 202215.3415.5115.3015.4715.06799,000
16 Mar 202215.2115.5015.1815.4415.031,235,100
15 Mar 202215.3015.4515.0615.1914.79989,800
14 Mar 202215.4515.5215.0815.2014.79962,800
11 Mar 202215.4415.5815.3115.3714.96670,600
10 Mar 202215.1015.3915.0115.3814.97743,900
09 Mar 202215.4115.5815.1615.1614.761,034,400
08 Mar 202214.9915.4514.9615.1914.79964,700
07 Mar 202215.3315.4214.8914.9314.531,160,400
04 Mar 202215.1815.4515.1315.3914.98823,500
03 Mar 202215.3415.4315.2015.3414.93757,300
02 Mar 202215.0315.3614.9715.2514.84948,300
01 Mar 202214.7715.0314.6214.9714.57917,000
28 Feb 202214.8115.0114.5814.8514.451,141,500
25 Feb 202214.2714.8414.2614.8314.431,436,800
24 Feb 202213.6214.1513.3714.0613.691,074,400
23 Feb 202214.4514.4613.8913.9113.541,325,500
22 Feb 202214.5114.5214.1014.2613.881,266,300
18 Feb 202214.3214.6914.3214.5914.201,687,600
17 Feb 202214.6614.7614.3214.3914.01827,800
16 Feb 202214.6014.8814.5014.8014.41914,300
15 Feb 202214.3014.6214.3014.5614.17720,100
14 Feb 202214.1714.3014.0914.2013.82670,800
11 Feb 202214.2514.4514.0114.1913.81844,400
10 Feb 202214.5614.6714.2014.2513.87987,600
09 Feb 202214.7014.8014.6114.6414.25828,400
08 Feb 202214.4714.6914.4714.6014.21889,400
07 Feb 202214.3014.5814.3014.4214.04684,700
04 Feb 202214.1114.3813.9714.2613.88860,700
03 Feb 202214.3914.4414.1614.1713.79804,600
02 Feb 202214.6014.6914.1914.4314.051,213,700
01 Feb 202214.3514.6314.2014.5314.141,584,800
31 Jan 202213.8614.2513.8414.2413.86798,800
28 Jan 202213.7113.9013.3913.8913.521,066,400
27 Jan 202213.9514.0813.6413.7013.331,118,400
26 Jan 202214.3414.5013.8113.8913.52981,000
25 Jan 202213.6914.2313.6014.1413.761,272,800
24 Jan 202214.0014.0013.2413.9113.542,408,300
21 Jan 202214.5014.5714.0314.0513.681,828,200
20 Jan 202214.8914.9614.5614.5714.181,394,100
19 Jan 202215.1815.1914.8014.8314.431,441,800
18 Jan 202215.4815.4915.1215.2114.801,101,800
14 Jan 202215.3315.5215.2915.5015.091,090,400
13 Jan 202215.3715.4715.3115.4215.011,865,000
12 Jan 202215.4515.5015.2715.2714.866,187,600
11 Jan 202216.2016.3115.9816.1915.76652,600
10 Jan 202216.1016.1415.9316.0615.63467,300
07 Jan 202216.1116.2316.0116.0215.59463,000
06 Jan 202216.1916.3016.0216.0815.65482,000
05 Jan 202216.3016.3916.0316.0615.63840,900
04 Jan 202216.2216.4316.1416.2615.83892,000
03 Jan 202215.7916.1915.7516.0915.661,313,700
31 Dec 202115.5215.6915.4715.6315.21403,500
30 Dec 202115.5715.7315.4715.5115.10469,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...