New Zealand markets closed

Ready Capital Corporation (RC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.24-0.18 (-1.34%)
At close: 04:00PM EST
13.24 0.00 (0.00%)
After hours: 07:50PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202213.2313.3013.0213.2413.24754,900
01 Dec 202213.5013.7413.3113.4213.42957,300
30 Nov 202213.0913.4112.9813.4013.402,093,500
29 Nov 202213.0813.2012.9513.1713.17648,300
28 Nov 202213.0913.1812.9913.0513.05609,100
25 Nov 202213.1713.3113.1513.1813.18296,900
23 Nov 202213.1313.1712.9513.1513.15558,400
22 Nov 202213.0013.1912.9813.1513.15729,700
21 Nov 202213.0013.1212.9312.9812.98685,000
18 Nov 202213.1613.2212.8613.0713.071,210,300
17 Nov 202212.7913.0112.6513.0013.00662,800
16 Nov 202213.2613.2612.8913.0113.01516,100
15 Nov 202213.2613.3813.0713.3813.38736,200
14 Nov 202213.2013.2712.9113.1413.14757,900
11 Nov 202212.9413.3412.7213.2913.291,034,300
10 Nov 202212.7812.9212.6212.9012.901,266,400
09 Nov 202212.5012.5912.3112.3912.39808,200
08 Nov 202212.3812.8812.2312.5912.59887,800
07 Nov 202212.2312.3712.0212.3112.31860,100
04 Nov 202211.7912.1411.7412.0612.06633,100
03 Nov 202211.6011.6611.3211.5811.58880,400
02 Nov 202211.9212.1611.7111.8111.81716,000
01 Nov 202212.3012.4311.9411.9811.98964,500
31 Oct 202212.1612.2712.0512.1212.12864,900
28 Oct 202211.9812.2511.9612.2012.20783,800
27 Oct 202211.9612.2811.8911.9911.99915,500
26 Oct 202211.7511.9811.6211.7511.75883,100
25 Oct 202211.0111.6810.9611.6411.641,220,100
24 Oct 202210.9511.0210.6911.0211.02731,900
21 Oct 202210.7010.8710.5410.8710.87778,800
20 Oct 202210.7810.9010.5910.6110.61749,200
19 Oct 202210.8311.0110.7210.9110.91790,600
18 Oct 202211.0511.2210.8610.9710.97741,000
17 Oct 202210.6810.9110.5910.8810.881,109,900
14 Oct 202210.8210.9810.4310.4410.44874,400
13 Oct 202210.4010.8510.2210.7910.791,440,400
12 Oct 202210.6610.7610.4010.6410.642,094,800
11 Oct 202210.0910.719.9810.6910.692,007,300
10 Oct 202210.2110.4410.0510.1010.102,085,800
07 Oct 202210.1110.3310.1010.2210.222,569,900
06 Oct 202210.3410.5710.1110.2010.202,350,900
05 Oct 202210.5210.5710.0510.4610.461,924,000
04 Oct 202210.3910.8710.3910.7710.772,459,600
03 Oct 202210.2010.309.7610.1310.132,344,000
30 Sept 202210.2710.5110.1010.1410.143,226,900
29 Sept 202210.5310.599.699.759.752,012,000
29 Sept 20220.42 Dividend
28 Sept 202210.9111.2810.8410.9510.531,561,200
27 Sept 202210.9311.0410.4310.7710.362,504,600
26 Sept 202211.5011.5710.7410.7710.361,754,300
23 Sept 202211.7111.7511.3511.5811.141,059,200
22 Sept 202212.3012.3111.8311.8611.411,024,700
21 Sept 202212.6212.6812.3212.3211.85880,600
20 Sept 202212.5212.6312.4012.5012.02787,400
19 Sept 202212.6512.9112.5712.6112.131,367,800
16 Sept 202212.7512.8812.6012.8312.349,222,500
15 Sept 202213.2013.4012.7512.7812.291,471,600
14 Sept 202213.2013.3913.1513.2612.751,112,500
13 Sept 202213.3613.5113.1113.1312.631,125,200
12 Sept 202213.5813.7313.5313.6413.12898,500
09 Sept 202213.2713.4913.2713.4712.951,003,800
08 Sept 202212.9113.2612.8513.1912.68991,200
07 Sept 202212.8413.0212.7312.9912.491,181,600
06 Sept 202212.7012.8812.4712.8812.391,713,400
02 Sept 202213.0013.0012.5112.5712.09911,900
01 Sept 202213.0213.0612.5512.7712.281,103,000
31 Aug 202213.2113.3713.0913.1012.60999,600
30 Aug 202213.7013.7613.2513.2512.74810,400
29 Aug 202213.7113.8613.6213.7113.18554,100
26 Aug 202213.9514.0013.7013.8013.27693,400
25 Aug 202213.7714.0213.7613.9713.43750,500
24 Aug 202213.6213.7613.5513.7213.19467,900
23 Aug 202213.5013.7113.5013.6313.11830,200
22 Aug 202213.5813.6013.4513.4712.95658,400
19 Aug 202213.8513.9013.6613.7313.20695,500
18 Aug 202213.8714.0013.8213.9313.40516,900
17 Aug 202213.8813.9713.6913.8713.34767,200
16 Aug 202214.0514.0613.9214.0413.501,001,300
15 Aug 202214.0614.1213.9714.0113.47892,400
12 Aug 202213.9514.1413.8714.1413.60848,300
11 Aug 202214.0514.1213.9213.9413.41726,800
10 Aug 202213.9114.0813.9014.0113.47806,800
09 Aug 202213.8213.8813.5813.7613.23965,400
08 Aug 202213.8314.1413.7813.8813.351,013,200
05 Aug 202213.7013.9413.5713.7113.18704,700
04 Aug 202213.6613.6913.4413.5813.06519,600
03 Aug 202213.6513.7213.4813.5413.02532,200
02 Aug 202213.9013.9013.4913.4912.97786,400
01 Aug 202213.8514.1013.6713.9313.40966,200
29 Jul 202214.1014.1913.8713.9113.38990,500
28 Jul 202213.6914.0913.6714.0713.53861,200
27 Jul 202213.4013.7513.4013.6713.15757,800
26 Jul 202213.2313.4013.2313.3212.81652,000
25 Jul 202213.1513.3013.0313.2412.73704,100
22 Jul 202213.2213.2913.0213.1212.62677,100
21 Jul 202212.9513.1312.7813.1212.62853,000
20 Jul 202212.9513.1412.8813.0812.581,034,100
19 Jul 202212.5513.0512.5412.9912.491,157,400
18 Jul 202212.4912.5312.1612.4411.961,076,800
15 Jul 202212.2812.4611.9712.4011.921,056,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...