New Zealand markets close in 6 hours 34 minutes

Ready Capital Corporation (RC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.660.00 (0.00%)
At close: 04:00PM EDT
9.67 +0.01 (+0.10%)
After hours: 04:50PM EDT
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20239.659.719.319.669.661,424,054
03 Oct 20239.849.879.549.669.661,301,300
02 Oct 202310.1010.109.809.909.901,423,700
29 Sept 202310.2210.3510.1110.1110.111,103,600
28 Sept 202310.0310.209.9710.1510.151,571,600
28 Sept 20230.36 Dividend
27 Sept 202310.4510.5510.2710.3710.011,242,100
26 Sept 202310.5210.5910.3710.3710.011,105,300
25 Sept 202310.6210.6910.5710.5810.21685,800
22 Sept 202310.6210.7610.5710.6710.30853,000
21 Sept 202310.8410.8810.5510.5510.182,419,300
20 Sept 202311.1311.1310.9010.9010.52966,600
19 Sept 202310.9611.1410.9511.0310.65812,500
18 Sept 202311.0311.1010.9310.9610.581,130,300
15 Sept 202310.9311.0010.8810.9710.595,052,200
14 Sept 202310.9211.1110.8411.0410.661,429,300
13 Sept 202310.7810.8610.7510.7610.391,071,000
12 Sept 202310.7910.8810.7410.7610.391,126,000
11 Sept 202310.8410.8510.7210.7810.41921,700
08 Sept 202310.7710.8310.6610.7310.36981,900
07 Sept 202310.6810.8210.6610.7410.37832,900
06 Sept 202310.7810.8210.6010.7110.34997,300
05 Sept 202310.8810.9010.7410.8210.441,073,400
01 Sept 202310.9811.0710.9311.0010.62597,100
31 Aug 202310.8510.9610.8510.9210.54629,200
30 Aug 202310.8610.9010.8110.8710.49526,600
29 Aug 202310.8310.9710.7610.9110.53848,100
28 Aug 202310.5710.8310.5710.8110.43627,900
25 Aug 202310.6510.7710.4310.5410.17611,800
24 Aug 202310.5410.6910.5010.5710.20624,600
23 Aug 202310.3210.6310.3210.5910.22630,800
22 Aug 202310.4710.5310.3610.3710.011,026,900
21 Aug 202310.3910.4810.3410.4610.101,021,600
18 Aug 202310.2610.4310.2110.3810.021,053,200
17 Aug 202310.5310.5810.3210.3610.00874,400
16 Aug 202310.6310.7410.5110.5110.15661,800
15 Aug 202310.7910.8110.6210.6710.30912,600
14 Aug 202310.9810.9810.8010.8810.50958,900
11 Aug 202311.0111.1010.9411.0110.63735,800
10 Aug 202311.0711.1610.9811.0810.70898,200
09 Aug 202311.1311.2611.0211.0310.651,083,100
08 Aug 202311.1111.2911.0011.2010.811,250,200
07 Aug 202311.3511.4211.1811.2810.891,301,600
04 Aug 202311.1211.3511.1011.2910.901,000,500
03 Aug 202311.2911.3011.0411.0710.691,417,900
02 Aug 202311.2111.3011.1211.2910.901,024,000
01 Aug 202311.4911.5111.2811.3110.921,602,000
31 Jul 202311.8011.8311.4911.5711.171,786,300
28 Jul 202311.5411.7811.4411.7611.351,171,200
27 Jul 202311.7411.8011.4011.4411.041,011,200
26 Jul 202311.5011.7411.5011.6911.28987,200
25 Jul 202311.5411.6511.4711.5011.101,202,600
24 Jul 202311.5111.6611.4711.5311.13871,900
21 Jul 202311.7611.8311.5211.5511.15913,000
20 Jul 202311.9311.9411.6511.6711.261,072,300
19 Jul 202311.8511.9711.8311.9311.52681,900
18 Jul 202311.6011.8311.5911.7811.37769,800
17 Jul 202311.4811.5811.3911.5611.16668,200
14 Jul 202311.6311.6311.4511.4911.09852,000
13 Jul 202311.5011.7211.4411.6611.261,225,800
12 Jul 202311.5911.6611.4411.4811.08878,000
11 Jul 202311.3511.4611.3311.4611.06837,600
10 Jul 202310.9811.3010.9411.3010.91978,600
07 Jul 202310.8111.0810.8010.9610.581,026,100
06 Jul 202310.9010.9610.6510.8010.431,058,000
05 Jul 202311.2011.2611.0411.0410.661,404,400
03 Jul 202311.2311.3411.1711.2610.87525,500
30 Jun 202311.3911.3911.2011.2810.891,080,700
29 Jun 202311.1411.3411.1311.2810.891,771,000
29 Jun 20230.14 Dividend
28 Jun 202311.0611.2511.0411.2410.711,032,600
27 Jun 202310.8911.1710.8311.1510.63789,900
26 Jun 202310.6910.9810.6710.8910.381,010,500
23 Jun 202310.8810.9410.6410.6910.194,830,300
22 Jun 202311.2011.2011.0011.0110.50778,800
21 Jun 202311.1111.2811.0111.1910.67954,100
20 Jun 202311.1111.1511.0011.1110.59923,800
16 Jun 202311.4111.4511.1311.1410.624,466,900
15 Jun 202310.9811.3510.9711.3410.812,064,900
14 Jun 202311.1511.3310.9711.0710.551,954,200
13 Jun 202311.1411.3611.1011.1410.621,989,200
12 Jun 202310.8411.0810.7911.0510.531,413,000
09 Jun 202310.7810.9310.7610.9210.411,371,500
08 Jun 202311.0311.0310.7510.8510.342,068,600
07 Jun 202310.8711.1210.8611.0910.572,608,400
06 Jun 202310.4010.8510.4010.8010.301,758,600
05 Jun 202310.5710.5910.3310.479.982,868,900
02 Jun 202310.2010.7210.1210.6810.184,807,900
01 Jun 202310.1010.119.709.939.4718,281,400
31 May 202310.2410.3810.0510.119.643,850,100
30 May 202310.5510.5810.2510.259.774,574,500
26 May 202310.2210.5710.1810.5210.031,472,700
26 May 20230.26 Dividend
25 May 202310.6310.6810.4110.529.781,317,700
24 May 202310.7610.7710.4410.719.961,289,900
23 May 202310.8011.2010.7710.8610.101,664,700
22 May 202310.7010.8510.6210.8310.071,260,700
19 May 202310.8710.9010.6410.729.971,230,700
18 May 202310.6010.8410.5510.8210.061,345,900
17 May 202310.3710.6510.2910.629.871,066,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...