New Zealand markets closed

Ready Capital Corporation (RC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.31+0.39 (+3.27%)
At close: 04:00PM EDT
12.31 0.00 (0.00%)
After hours: 04:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202211.8612.3711.8612.3112.311,047,962
30 Jun 202211.6311.9911.6311.9211.921,301,300
29 Jun 202211.9012.0311.6711.8211.821,847,900
29 Jun 20220.42 Dividend
28 Jun 202212.7512.8412.3412.4011.981,727,900
27 Jun 202212.8212.9812.6512.7012.271,386,500
24 Jun 202212.5212.9612.5112.7512.322,259,600
23 Jun 202212.1712.5012.1312.3911.971,683,500
22 Jun 202211.9012.2411.9012.1511.742,474,700
21 Jun 202211.6712.1311.6112.0211.611,999,800
17 Jun 202211.2711.4711.0511.4211.032,613,800
16 Jun 202211.5011.5511.1211.2410.862,472,800
15 Jun 202211.8512.0211.4111.6711.272,065,700
14 Jun 202212.1112.2511.7111.8311.431,719,700
13 Jun 202213.5013.5212.1512.2611.843,380,600
10 Jun 202213.6013.6713.5013.5413.08967,300
09 Jun 202213.9314.0313.6913.6913.231,349,600
08 Jun 202214.0214.0213.7713.9113.441,523,200
07 Jun 202214.1014.2313.9514.0313.551,814,100
06 Jun 202214.7414.7514.1014.1313.651,909,600
03 Jun 202214.5914.7914.4414.6914.191,076,800
02 Jun 202214.6914.7914.5614.6214.121,078,200
01 Jun 202214.7314.7414.4414.6414.141,601,400
31 May 202214.6614.7614.5614.6814.181,003,900
27 May 202214.6114.7714.5814.7214.22712,700
26 May 202214.6214.7214.5014.5614.07865,200
25 May 202214.3114.5714.2814.3713.88954,600
24 May 202214.3514.3914.0114.3813.89847,400
23 May 202214.4314.5714.2914.3613.871,085,100
20 May 202214.5614.5814.1714.4313.941,006,500
19 May 202214.3714.6314.3314.4113.921,511,000
18 May 202214.9314.9414.4014.5114.021,511,400
17 May 202214.8114.9814.7214.9314.42823,100
16 May 202214.3914.7714.3414.6214.12867,800
13 May 202214.1214.4614.0414.4213.93918,200
12 May 202213.9514.0813.7014.0413.561,179,000
11 May 202213.9914.2813.9114.0013.53921,700
10 May 202214.2514.5313.8413.9713.501,270,200
09 May 202215.0715.1114.1514.1813.701,740,500
06 May 202215.0215.4514.8215.2514.731,137,700
05 May 202215.1815.3515.0015.1714.66729,500
04 May 202214.9915.2914.8815.2614.74976,600
03 May 202214.5814.9814.5414.9414.43835,100
02 May 202214.5714.7914.3014.5614.071,277,500
29 Apr 202214.8814.9414.5714.5714.081,130,800
28 Apr 202214.8014.9414.5514.9214.411,152,500
27 Apr 202214.5014.8314.5014.6514.15691,900
26 Apr 202214.7214.7814.4914.4914.00774,500
25 Apr 202214.6614.8314.4914.7814.28979,400
22 Apr 202214.9314.9414.6614.7114.21662,900
21 Apr 202215.0515.1714.9114.9314.42673,500
20 Apr 202214.8215.0814.7714.9614.45773,700
19 Apr 202215.1715.2814.6614.7014.201,113,900
18 Apr 202215.3515.3915.1415.1614.65719,800
14 Apr 202215.2515.3615.1715.3214.80954,600
13 Apr 202214.9515.2514.9315.2314.71575,400
12 Apr 202214.9515.1114.9314.9514.44781,100
11 Apr 202214.7814.9914.7514.8814.38729,700
08 Apr 202214.6514.8814.5914.7414.24589,400
07 Apr 202214.8614.9414.5514.6414.14785,700
06 Apr 202214.8314.9614.6714.8714.37894,200
05 Apr 202215.3215.3514.9114.9114.40929,400
04 Apr 202215.2315.3514.9715.2914.77814,000
01 Apr 202215.1015.2415.0115.2314.71923,200
31 Mar 202215.2715.3915.0615.0614.551,084,300
30 Mar 202215.3415.4615.2415.2714.75829,000
30 Mar 20220.42 Dividend
29 Mar 202215.7515.8815.6615.7614.821,372,300
28 Mar 202215.7915.8415.6015.6914.75920,200
25 Mar 202215.7515.9215.6915.7914.851,157,600
24 Mar 202215.6415.7615.5215.6614.73770,600
23 Mar 202215.6915.7515.6115.6214.69662,500
22 Mar 202215.7015.7715.6215.6914.75885,800
21 Mar 202215.5215.7215.4915.5814.65870,100
18 Mar 202215.4515.5915.3315.4914.574,001,700
17 Mar 202215.3415.5115.3015.4714.55799,000
16 Mar 202215.2115.5015.1815.4414.521,235,100
15 Mar 202215.3015.4515.0615.1914.28989,800
14 Mar 202215.4515.5215.0815.2014.29962,800
11 Mar 202215.4415.5815.3115.3714.45670,600
10 Mar 202215.1015.3915.0115.3814.46743,900
09 Mar 202215.4115.5815.1615.1614.261,034,400
08 Mar 202214.9915.4514.9615.1914.28964,700
07 Mar 202215.3315.4214.8914.9314.041,160,400
04 Mar 202215.1815.4515.1315.3914.47823,500
03 Mar 202215.3415.4315.2015.3414.43757,300
02 Mar 202215.0315.3614.9715.2514.34948,300
01 Mar 202214.7715.0314.6214.9714.08917,000
28 Feb 202214.8115.0114.5814.8513.961,141,500
25 Feb 202214.2714.8414.2614.8313.951,436,800
24 Feb 202213.6214.1513.3714.0613.221,074,400
23 Feb 202214.4514.4613.8913.9113.081,325,500
22 Feb 202214.5114.5214.1014.2613.411,266,300
18 Feb 202214.3214.6914.3214.5913.721,687,600
17 Feb 202214.6614.7614.3214.3913.53827,800
16 Feb 202214.6014.8814.5014.8013.92914,300
15 Feb 202214.3014.6214.3014.5613.69720,100
14 Feb 202214.1714.3014.0914.2013.35670,800
11 Feb 202214.2514.4514.0114.1913.34844,400
10 Feb 202214.5614.6714.2014.2513.40987,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...