New Zealand markets open in 9 hours 18 minutes

Ready Capital Corporation (RC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.89-0.25 (-1.77%)
At close: 04:00PM EST
13.97 +0.08 (+0.58%)
After hours: 07:50PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202214.3414.5013.8113.8913.89981,000
25 Jan 202213.6914.2313.6014.1414.141,272,800
24 Jan 202214.0014.0013.2413.9113.912,408,800
21 Jan 202214.5014.5714.0314.0514.051,826,600
20 Jan 202214.8914.9614.5614.5714.571,394,100
19 Jan 202215.1815.1914.8014.8314.831,441,800
18 Jan 202215.4815.4915.1215.2115.211,101,800
14 Jan 202215.3315.5215.2915.5015.501,090,400
13 Jan 202215.3715.4715.3115.4215.421,865,000
12 Jan 202215.4515.5015.2715.2715.276,187,600
11 Jan 202216.2016.3115.9816.1916.19652,600
10 Jan 202216.1016.1415.9316.0616.06467,300
07 Jan 202216.1116.2316.0116.0216.02463,000
06 Jan 202216.1916.3016.0216.0816.08482,000
05 Jan 202216.3016.3916.0316.0616.06840,900
04 Jan 202216.2216.4316.1416.2616.26892,000
03 Jan 202215.7916.1915.7516.0916.091,313,700
31 Dec 202115.5215.6915.4715.6315.63403,500
30 Dec 202115.5715.7315.4715.5115.51469,200
30 Dec 20210.42 Dividend
29 Dec 202116.0016.1015.8216.0115.59621,800
28 Dec 202116.0816.2015.9216.0015.58574,500
27 Dec 202115.9516.1015.7316.0415.62567,900
23 Dec 202115.8616.0615.8415.9015.48331,600
22 Dec 202115.7515.9615.6815.7915.38526,200
21 Dec 202115.3215.8115.3015.7515.34702,100
20 Dec 202115.1015.1214.6315.1014.70958,600
17 Dec 202115.2015.5115.0615.3614.962,855,900
16 Dec 202115.6615.7815.1815.2414.84948,600
15 Dec 202115.4815.6515.2315.6415.23818,600
14 Dec 202115.9316.0415.3715.3814.98810,100
13 Dec 202116.3016.4115.8815.9315.51812,500
10 Dec 202116.4016.5216.1516.2215.79694,500
09 Dec 202116.2616.4816.2316.3815.95450,400
08 Dec 202116.3216.5616.2616.3915.96582,400
07 Dec 202116.3316.4316.2316.3215.89628,900
06 Dec 202116.0416.3315.9016.1715.75709,400
03 Dec 202116.1116.1115.7815.8415.42840,600
02 Dec 202115.3115.8615.3115.7115.30519,500
01 Dec 202115.6415.7715.2115.2214.82468,300
30 Nov 202115.4615.5515.1615.3614.96619,400
29 Nov 202115.7215.7815.3015.5715.16516,500
26 Nov 202115.4915.6115.0615.6115.20576,000
24 Nov 202115.8215.9215.7515.8515.43350,100
23 Nov 202115.6615.8515.6315.8215.40309,800
22 Nov 202115.7715.8515.6615.7115.30324,700
19 Nov 202115.5815.7815.5615.7415.33253,800
18 Nov 202115.8615.8615.6115.7215.31465,400
17 Nov 202115.6915.7715.5515.7315.32348,100
16 Nov 202115.9015.9115.7515.7515.34293,200
15 Nov 202116.0016.0015.7615.8615.44339,800
12 Nov 202116.2116.2115.9315.9515.53298,100
11 Nov 202116.0816.2015.9416.1715.75269,200
10 Nov 202116.1316.2115.9916.0315.61297,000
09 Nov 202115.9716.2215.9316.1615.74424,200
08 Nov 202116.3316.3615.8216.0015.58461,500
05 Nov 202116.0016.3915.8816.3515.92610,900
04 Nov 202115.7015.8715.5715.7115.30418,800
03 Nov 202115.4515.7315.3915.5115.10446,300
02 Nov 202115.7415.7415.4515.4915.08277,900
01 Nov 202115.5015.8215.4115.7215.31396,400
29 Oct 202115.5215.6015.3715.4715.06275,800
28 Oct 202115.4015.5215.3015.4915.08210,700
27 Oct 202115.4115.5015.2815.3514.95285,100
26 Oct 202115.7515.7515.3715.3814.98331,300
25 Oct 202115.6215.7215.5615.6715.26226,500
22 Oct 202115.6115.7115.5615.6315.22272,100
21 Oct 202115.4015.7515.3915.5815.17378,700
20 Oct 202115.2815.4815.2515.3814.98315,900
19 Oct 202115.3015.3915.2515.3114.91222,600
18 Oct 202115.1015.3315.0315.2914.89290,000
15 Oct 202115.3015.3915.0715.0714.67334,100
14 Oct 202115.1215.2015.0715.1414.74243,700
13 Oct 202114.9815.0914.8915.0714.67219,000
12 Oct 202114.7615.0114.6814.9314.54284,800
11 Oct 202114.7314.8314.7014.7214.33183,700
08 Oct 202114.6714.8214.6714.7114.32177,400
07 Oct 202114.7014.8714.6614.7014.31243,600
06 Oct 202114.6614.7314.4814.7014.31308,900
05 Oct 202114.7814.8614.6314.7914.40312,300
04 Oct 202114.8115.0114.7214.7714.38351,800
01 Oct 202114.4514.8414.3714.7514.36552,500
30 Sep 202114.7314.7514.4214.4314.05516,800
29 Sep 202114.7214.7914.6014.6514.27481,500
29 Sep 20210.42 Dividend
28 Sep 202115.2915.2915.0715.1114.30697,800
27 Sep 202115.2515.4415.2515.2914.48474,100
24 Sep 202115.2515.2815.1615.1914.38507,100
23 Sep 202115.2515.3915.2215.2414.43484,500
22 Sep 202115.2015.3415.1515.2214.41461,200
21 Sep 202115.1415.2115.0215.0514.25298,400
20 Sep 202115.0115.1214.8015.0814.28517,900
17 Sep 202115.0915.2215.0215.1514.341,415,200
16 Sep 202115.1515.2715.0515.0614.26450,200
15 Sep 202115.0115.1514.9115.1214.31286,800
14 Sep 202115.1515.1814.8914.9714.17338,700
13 Sep 202115.0415.0714.8015.0514.25411,800
10 Sep 202115.1515.1514.9414.9614.16313,400
09 Sep 202115.0415.2114.9715.1014.30313,900
08 Sep 202115.1915.2514.9715.0414.24367,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...