Ready Capital Corporation (RC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

9.66

0.00

(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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	9.65	9.71	9.31	9.66	9.66	1,424,054
03 Oct 2023	9.84	9.87	9.54	9.66	9.66	1,301,300
02 Oct 2023	10.10	10.10	9.80	9.90	9.90	1,423,700
29 Sept 2023	10.22	10.35	10.11	10.11	10.11	1,103,600
28 Sept 2023	10.03	10.20	9.97	10.15	10.15	1,571,600
28 Sept 2023	0.36 Dividend
27 Sept 2023	10.45	10.55	10.27	10.37	10.01	1,242,100
26 Sept 2023	10.52	10.59	10.37	10.37	10.01	1,105,300
25 Sept 2023	10.62	10.69	10.57	10.58	10.21	685,800
22 Sept 2023	10.62	10.76	10.57	10.67	10.30	853,000
21 Sept 2023	10.84	10.88	10.55	10.55	10.18	2,419,300
20 Sept 2023	11.13	11.13	10.90	10.90	10.52	966,600
19 Sept 2023	10.96	11.14	10.95	11.03	10.65	812,500
18 Sept 2023	11.03	11.10	10.93	10.96	10.58	1,130,300
15 Sept 2023	10.93	11.00	10.88	10.97	10.59	5,052,200
14 Sept 2023	10.92	11.11	10.84	11.04	10.66	1,429,300
13 Sept 2023	10.78	10.86	10.75	10.76	10.39	1,071,000
12 Sept 2023	10.79	10.88	10.74	10.76	10.39	1,126,000
11 Sept 2023	10.84	10.85	10.72	10.78	10.41	921,700
08 Sept 2023	10.77	10.83	10.66	10.73	10.36	981,900
07 Sept 2023	10.68	10.82	10.66	10.74	10.37	832,900
06 Sept 2023	10.78	10.82	10.60	10.71	10.34	997,300
05 Sept 2023	10.88	10.90	10.74	10.82	10.44	1,073,400
01 Sept 2023	10.98	11.07	10.93	11.00	10.62	597,100
31 Aug 2023	10.85	10.96	10.85	10.92	10.54	629,200
30 Aug 2023	10.86	10.90	10.81	10.87	10.49	526,600
29 Aug 2023	10.83	10.97	10.76	10.91	10.53	848,100
28 Aug 2023	10.57	10.83	10.57	10.81	10.43	627,900
25 Aug 2023	10.65	10.77	10.43	10.54	10.17	611,800
24 Aug 2023	10.54	10.69	10.50	10.57	10.20	624,600
23 Aug 2023	10.32	10.63	10.32	10.59	10.22	630,800
22 Aug 2023	10.47	10.53	10.36	10.37	10.01	1,026,900
21 Aug 2023	10.39	10.48	10.34	10.46	10.10	1,021,600
18 Aug 2023	10.26	10.43	10.21	10.38	10.02	1,053,200
17 Aug 2023	10.53	10.58	10.32	10.36	10.00	874,400
16 Aug 2023	10.63	10.74	10.51	10.51	10.15	661,800
15 Aug 2023	10.79	10.81	10.62	10.67	10.30	912,600
14 Aug 2023	10.98	10.98	10.80	10.88	10.50	958,900
11 Aug 2023	11.01	11.10	10.94	11.01	10.63	735,800
10 Aug 2023	11.07	11.16	10.98	11.08	10.70	898,200
09 Aug 2023	11.13	11.26	11.02	11.03	10.65	1,083,100
08 Aug 2023	11.11	11.29	11.00	11.20	10.81	1,250,200
07 Aug 2023	11.35	11.42	11.18	11.28	10.89	1,301,600
04 Aug 2023	11.12	11.35	11.10	11.29	10.90	1,000,500
03 Aug 2023	11.29	11.30	11.04	11.07	10.69	1,417,900
02 Aug 2023	11.21	11.30	11.12	11.29	10.90	1,024,000
01 Aug 2023	11.49	11.51	11.28	11.31	10.92	1,602,000
31 Jul 2023	11.80	11.83	11.49	11.57	11.17	1,786,300
28 Jul 2023	11.54	11.78	11.44	11.76	11.35	1,171,200
27 Jul 2023	11.74	11.80	11.40	11.44	11.04	1,011,200
26 Jul 2023	11.50	11.74	11.50	11.69	11.28	987,200
25 Jul 2023	11.54	11.65	11.47	11.50	11.10	1,202,600
24 Jul 2023	11.51	11.66	11.47	11.53	11.13	871,900
21 Jul 2023	11.76	11.83	11.52	11.55	11.15	913,000
20 Jul 2023	11.93	11.94	11.65	11.67	11.26	1,072,300
19 Jul 2023	11.85	11.97	11.83	11.93	11.52	681,900
18 Jul 2023	11.60	11.83	11.59	11.78	11.37	769,800
17 Jul 2023	11.48	11.58	11.39	11.56	11.16	668,200
14 Jul 2023	11.63	11.63	11.45	11.49	11.09	852,000
13 Jul 2023	11.50	11.72	11.44	11.66	11.26	1,225,800
12 Jul 2023	11.59	11.66	11.44	11.48	11.08	878,000
11 Jul 2023	11.35	11.46	11.33	11.46	11.06	837,600
10 Jul 2023	10.98	11.30	10.94	11.30	10.91	978,600
07 Jul 2023	10.81	11.08	10.80	10.96	10.58	1,026,100
06 Jul 2023	10.90	10.96	10.65	10.80	10.43	1,058,000
05 Jul 2023	11.20	11.26	11.04	11.04	10.66	1,404,400
03 Jul 2023	11.23	11.34	11.17	11.26	10.87	525,500
30 Jun 2023	11.39	11.39	11.20	11.28	10.89	1,080,700
29 Jun 2023	11.14	11.34	11.13	11.28	10.89	1,771,000
29 Jun 2023	0.14 Dividend
28 Jun 2023	11.06	11.25	11.04	11.24	10.71	1,032,600
27 Jun 2023	10.89	11.17	10.83	11.15	10.63	789,900
26 Jun 2023	10.69	10.98	10.67	10.89	10.38	1,010,500
23 Jun 2023	10.88	10.94	10.64	10.69	10.19	4,830,300
22 Jun 2023	11.20	11.20	11.00	11.01	10.50	778,800
21 Jun 2023	11.11	11.28	11.01	11.19	10.67	954,100
20 Jun 2023	11.11	11.15	11.00	11.11	10.59	923,800
16 Jun 2023	11.41	11.45	11.13	11.14	10.62	4,466,900
15 Jun 2023	10.98	11.35	10.97	11.34	10.81	2,064,900
14 Jun 2023	11.15	11.33	10.97	11.07	10.55	1,954,200
13 Jun 2023	11.14	11.36	11.10	11.14	10.62	1,989,200
12 Jun 2023	10.84	11.08	10.79	11.05	10.53	1,413,000
09 Jun 2023	10.78	10.93	10.76	10.92	10.41	1,371,500
08 Jun 2023	11.03	11.03	10.75	10.85	10.34	2,068,600
07 Jun 2023	10.87	11.12	10.86	11.09	10.57	2,608,400
06 Jun 2023	10.40	10.85	10.40	10.80	10.30	1,758,600
05 Jun 2023	10.57	10.59	10.33	10.47	9.98	2,868,900
02 Jun 2023	10.20	10.72	10.12	10.68	10.18	4,807,900
01 Jun 2023	10.10	10.11	9.70	9.93	9.47	18,281,400
31 May 2023	10.24	10.38	10.05	10.11	9.64	3,850,100
30 May 2023	10.55	10.58	10.25	10.25	9.77	4,574,500
26 May 2023	10.22	10.57	10.18	10.52	10.03	1,472,700
26 May 2023	0.26 Dividend
25 May 2023	10.63	10.68	10.41	10.52	9.78	1,317,700
24 May 2023	10.76	10.77	10.44	10.71	9.96	1,289,900
23 May 2023	10.80	11.20	10.77	10.86	10.10	1,664,700
22 May 2023	10.70	10.85	10.62	10.83	10.07	1,260,700
19 May 2023	10.87	10.90	10.64	10.72	9.97	1,230,700
18 May 2023	10.60	10.84	10.55	10.82	10.06	1,345,900
17 May 2023	10.37	10.65	10.29	10.62	9.87	1,066,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,234.98-0.07(-0.00%)

NZD/USD0.5914+0.0002(+0.04%)

ALL ORDS7,082.20-58.80(-0.82%)

OIL84.44-4.79(-5.37%)

GOLD1,836.70-4.80(-0.26%)

Ready Capital Corporation (RC)

NZX 50
11,234.98
-0.07(-0.00%)

NZD/USD
0.5914
+0.0002(+0.04%)

ALL ORDS
7,082.20
-58.80(-0.82%)

OIL
84.44
-4.79(-5.37%)

GOLD
1,836.70
-4.80(-0.26%)