New Zealand markets close in 5 hours 44 minutes

Ready Capital Corporation (RC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.39+0.07 (+0.84%)
At close: 04:00PM EDT
8.44 +0.05 (+0.60%)
After hours: 06:58PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20248.348.488.328.398.391,913,040
12 Apr 20248.428.458.298.328.321,143,100
11 Apr 20248.368.508.318.498.491,279,900
10 Apr 20248.668.678.258.308.302,587,000
09 Apr 20248.758.818.728.808.80903,900
08 Apr 20248.868.908.718.718.71825,600
05 Apr 20248.778.848.698.808.801,003,000
04 Apr 20248.939.048.808.818.811,135,700
03 Apr 20248.708.868.668.838.83985,200
02 Apr 20248.808.948.728.748.741,901,400
01 Apr 20249.109.118.928.968.961,226,100
28 Mar 20248.939.168.939.139.131,389,500
27 Mar 20248.808.958.808.938.931,814,400
27 Mar 20240.3 Dividend
26 Mar 20249.229.239.029.038.731,844,100
25 Mar 20249.109.279.099.168.86968,100
22 Mar 20249.219.259.079.088.78985,800
21 Mar 20249.079.269.069.188.881,138,900
20 Mar 20248.879.208.849.078.771,256,900
19 Mar 20248.909.078.858.928.621,456,900
18 Mar 20248.889.058.778.948.641,724,500
15 Mar 20248.598.888.588.868.573,026,700
14 Mar 20248.908.908.598.678.381,481,900
13 Mar 20248.818.998.818.918.61949,200
12 Mar 20248.758.868.728.838.54779,700
11 Mar 20248.728.858.668.788.49975,200
08 Mar 20248.788.958.738.768.471,172,400
07 Mar 20248.688.798.678.718.421,401,700
06 Mar 20248.538.668.458.478.191,344,900
05 Mar 20248.358.528.308.438.151,532,200
04 Mar 20248.798.938.378.398.113,376,100
01 Mar 20248.829.008.768.978.671,393,400
29 Feb 20248.638.858.608.838.541,954,300
28 Feb 20248.728.858.408.498.213,990,500
27 Feb 20249.019.088.938.938.631,195,700
26 Feb 20249.079.168.938.948.641,085,600
23 Feb 20249.069.168.969.118.81957,600
22 Feb 20249.109.149.019.068.76829,900
21 Feb 20249.099.179.059.068.76763,800
20 Feb 20249.159.169.079.118.811,052,300
16 Feb 20249.159.289.089.208.891,050,900
15 Feb 20248.969.378.969.288.971,628,700
14 Feb 20249.009.058.858.898.591,645,100
13 Feb 20248.949.028.828.878.582,132,800
12 Feb 20249.079.279.039.218.901,558,100
09 Feb 20248.949.038.859.038.732,373,600
08 Feb 20248.828.948.718.888.581,505,400
07 Feb 20249.119.138.748.838.542,820,600
06 Feb 20249.019.158.979.088.781,396,300
05 Feb 20249.069.128.809.048.742,037,300
02 Feb 20249.409.419.159.178.871,697,700
01 Feb 20249.509.529.199.509.182,169,800
31 Jan 20249.729.739.359.379.061,586,400
30 Jan 20249.889.959.749.749.421,053,900
29 Jan 20249.839.969.829.959.62784,000
26 Jan 20249.829.929.789.859.52749,300
25 Jan 20249.879.899.669.749.42794,100
24 Jan 20249.959.969.709.739.411,006,600
23 Jan 20249.929.999.839.849.511,082,700
22 Jan 20249.9310.009.829.879.541,067,800
19 Jan 20249.819.849.599.849.511,411,300
18 Jan 20249.759.769.629.749.42996,000
17 Jan 20249.669.779.549.699.371,160,300
16 Jan 202410.0110.029.749.799.461,363,900
12 Jan 202410.2510.3610.0910.119.77696,100
11 Jan 202410.0110.139.8410.109.761,256,400
10 Jan 20249.9910.129.9910.129.78926,300
09 Jan 202410.0110.079.9610.009.67847,500
08 Jan 20249.9010.139.8310.139.791,257,300
05 Jan 20249.8210.049.819.889.551,254,500
04 Jan 20249.9710.049.899.909.571,588,900
03 Jan 202410.1110.139.879.979.642,901,100
02 Jan 202410.2110.3010.1210.239.891,247,800
29 Dec 202310.5110.5510.2410.259.912,295,100
28 Dec 202310.7010.7110.5010.5310.183,650,300
28 Dec 20230.3 Dividend
27 Dec 202311.0811.1010.9710.9910.331,331,100
26 Dec 202310.9911.1110.9511.0810.42812,600
22 Dec 202310.9511.1010.8810.9310.281,147,200
21 Dec 202310.8110.9710.7710.9410.291,286,200
20 Dec 202310.8911.0210.7110.7210.081,665,700
19 Dec 202310.8110.9210.7610.9010.251,507,400
18 Dec 202310.7810.9010.6710.7510.112,188,200
15 Dec 202311.0811.1510.7810.9010.255,199,900
14 Dec 202311.4711.6711.4211.4710.792,134,600
13 Dec 202310.8111.2910.7211.2210.551,822,100
12 Dec 202310.6010.8410.5310.8010.16993,400
11 Dec 202310.4910.6210.4710.589.95906,500
08 Dec 202310.4310.5310.3310.509.87714,700
07 Dec 202310.2310.4810.1910.479.85730,900
06 Dec 202310.5810.7010.2310.249.631,286,600
05 Dec 202310.5610.5810.4410.529.89843,800
04 Dec 202310.4110.6110.4110.599.961,040,300
01 Dec 202310.1910.5210.1110.509.871,161,700
30 Nov 202310.1610.2610.1010.229.61868,100
29 Nov 202310.1510.2810.1310.139.53809,000
28 Nov 202310.0610.069.9110.019.41766,100
27 Nov 202310.0010.069.9610.049.44625,000
24 Nov 202310.0310.099.9810.049.44268,900
22 Nov 20239.9910.109.9410.079.47782,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...