Ready Capital Corporation (RC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

9.82

+0.30

(+3.15%)

At close: 04:00PM EDT

9.83

+0.01

(+0.10%)

After hours:

07:59PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	9.50	9.84	9.38	9.82	9.82	1,454,800
23 Mar 2023	9.74	9.95	9.49	9.52	9.52	1,829,400
22 Mar 2023	9.91	10.00	9.68	9.69	9.69	1,529,200
21 Mar 2023	9.92	10.07	9.80	9.92	9.92	2,108,300
20 Mar 2023	9.56	9.85	9.53	9.70	9.70	2,474,400
17 Mar 2023	9.84	9.87	9.36	9.46	9.46	5,010,900
16 Mar 2023	9.83	10.00	9.62	9.89	9.89	2,071,200
15 Mar 2023	10.00	10.03	9.76	9.83	9.83	3,377,600
14 Mar 2023	10.38	10.51	10.17	10.31	10.31	2,108,100
13 Mar 2023	10.10	10.20	9.75	10.07	10.07	2,683,400
10 Mar 2023	10.73	10.76	10.24	10.30	10.30	2,123,000
09 Mar 2023	11.15	11.20	10.68	10.69	10.69	2,012,400
08 Mar 2023	11.09	11.11	10.96	11.08	11.08	1,514,300
07 Mar 2023	11.11	11.16	10.90	11.01	11.01	1,558,800
06 Mar 2023	11.21	11.28	11.06	11.08	11.08	1,555,200
03 Mar 2023	10.94	11.28	10.89	11.18	11.18	1,672,600
02 Mar 2023	10.95	11.03	10.83	10.91	10.91	2,072,300
01 Mar 2023	11.18	11.29	11.00	11.05	11.05	1,562,100
28 Feb 2023	11.23	11.42	11.13	11.26	11.26	2,657,700
27 Feb 2023	10.86	11.27	10.55	11.16	11.16	7,036,400
24 Feb 2023	12.57	12.62	12.39	12.50	12.50	665,200
23 Feb 2023	12.81	12.89	12.62	12.70	12.70	756,000
22 Feb 2023	12.71	12.90	12.71	12.73	12.73	659,000
21 Feb 2023	13.13	13.15	12.62	12.67	12.67	688,100
17 Feb 2023	13.22	13.25	13.06	13.24	13.24	427,300
16 Feb 2023	13.08	13.30	13.06	13.21	13.21	446,900
15 Feb 2023	13.00	13.29	12.97	13.28	13.28	325,600
14 Feb 2023	13.22	13.29	13.05	13.09	13.09	492,500
13 Feb 2023	13.00	13.27	12.99	13.25	13.25	383,500
10 Feb 2023	12.87	13.03	12.83	12.98	12.98	519,300
09 Feb 2023	13.20	13.25	12.83	12.86	12.86	447,900
08 Feb 2023	13.29	13.32	12.96	13.07	13.07	539,900
07 Feb 2023	13.05	13.34	13.02	13.31	13.31	537,700
06 Feb 2023	13.34	13.34	13.10	13.13	13.13	450,000
03 Feb 2023	13.33	13.48	13.25	13.46	13.46	694,300
02 Feb 2023	13.43	13.49	13.28	13.49	13.49	648,500
01 Feb 2023	13.14	13.47	13.09	13.35	13.35	908,900
31 Jan 2023	12.99	13.27	12.92	13.23	13.23	808,200
30 Jan 2023	12.95	13.03	12.80	12.89	12.89	512,700
27 Jan 2023	12.97	13.12	12.97	13.00	13.00	774,700
26 Jan 2023	13.02	13.13	12.90	12.97	12.97	580,100
25 Jan 2023	12.82	13.00	12.66	12.96	12.96	610,800
24 Jan 2023	12.79	13.05	12.76	12.90	12.90	685,600
23 Jan 2023	12.55	12.84	12.54	12.79	12.79	487,100
20 Jan 2023	12.43	12.54	12.28	12.54	12.54	673,700
19 Jan 2023	12.24	12.38	12.19	12.36	12.36	604,100
18 Jan 2023	12.42	12.56	12.33	12.35	12.35	519,000
17 Jan 2023	12.32	12.48	12.31	12.36	12.36	566,400
13 Jan 2023	11.84	12.28	11.80	12.27	12.27	590,900
12 Jan 2023	11.90	12.01	11.77	11.99	11.99	625,800
11 Jan 2023	11.49	11.86	11.49	11.79	11.79	622,500
10 Jan 2023	11.29	11.45	11.19	11.45	11.45	618,300
09 Jan 2023	11.52	11.59	11.25	11.30	11.30	1,397,900
06 Jan 2023	11.43	11.50	11.27	11.38	11.38	1,121,800
05 Jan 2023	11.39	11.50	11.32	11.33	11.33	628,400
04 Jan 2023	11.44	11.60	11.36	11.47	11.47	689,000
03 Jan 2023	11.26	11.39	11.08	11.31	11.31	801,000
30 Dec 2022	11.02	11.19	10.86	11.14	11.14	1,254,900
29 Dec 2022	11.00	11.29	10.83	11.18	11.18	997,500
29 Dec 2022	0.4 Dividend
28 Dec 2022	11.71	11.75	11.26	11.27	10.87	1,277,400
27 Dec 2022	12.00	12.02	11.73	11.74	11.32	708,600
23 Dec 2022	11.88	12.04	11.88	11.95	11.53	556,700
22 Dec 2022	12.11	12.11	11.76	11.99	11.56	869,000
21 Dec 2022	12.14	12.31	12.13	12.18	11.75	741,500
20 Dec 2022	11.93	12.03	11.76	11.94	11.52	793,500
19 Dec 2022	12.15	12.33	11.95	11.99	11.56	825,900
16 Dec 2022	12.11	12.26	11.87	12.10	11.67	2,944,700
15 Dec 2022	12.50	12.54	12.12	12.32	11.88	1,212,700
14 Dec 2022	13.02	13.19	12.86	12.93	12.47	654,700
13 Dec 2022	13.50	13.63	13.04	13.06	12.60	1,027,700
12 Dec 2022	12.84	13.17	12.81	13.09	12.63	839,900
09 Dec 2022	12.94	13.03	12.78	12.85	12.39	496,900
08 Dec 2022	12.87	13.16	12.87	12.94	12.48	489,500
07 Dec 2022	12.68	12.91	12.65	12.88	12.42	603,300
06 Dec 2022	12.84	12.91	12.58	12.74	12.29	758,800
05 Dec 2022	13.15	13.23	12.82	12.82	12.36	759,600
02 Dec 2022	13.23	13.30	13.02	13.24	12.77	754,900
01 Dec 2022	13.50	13.74	13.31	13.42	12.94	957,300
30 Nov 2022	13.09	13.41	12.98	13.40	12.92	2,093,500
29 Nov 2022	13.08	13.20	12.95	13.17	12.70	648,300
28 Nov 2022	13.09	13.18	12.99	13.05	12.59	609,100
25 Nov 2022	13.17	13.31	13.15	13.18	12.71	296,900
23 Nov 2022	13.13	13.17	12.95	13.15	12.68	558,400
22 Nov 2022	13.00	13.19	12.98	13.15	12.68	729,700
21 Nov 2022	13.00	13.12	12.93	12.98	12.52	685,000
18 Nov 2022	13.16	13.22	12.86	13.07	12.61	1,210,300
17 Nov 2022	12.79	13.01	12.65	13.00	12.54	662,800
16 Nov 2022	13.26	13.26	12.89	13.01	12.55	516,100
15 Nov 2022	13.26	13.38	13.07	13.38	12.91	736,200
14 Nov 2022	13.20	13.27	12.91	13.14	12.67	757,900
11 Nov 2022	12.94	13.34	12.72	13.29	12.82	1,034,300
10 Nov 2022	12.78	12.92	12.62	12.90	12.44	1,266,400
09 Nov 2022	12.50	12.59	12.31	12.39	11.95	808,200
08 Nov 2022	12.38	12.88	12.23	12.59	12.14	887,800
07 Nov 2022	12.23	12.37	12.02	12.31	11.87	860,100
04 Nov 2022	11.79	12.14	11.74	12.06	11.63	633,100
03 Nov 2022	11.60	11.66	11.32	11.58	11.17	880,400
02 Nov 2022	11.92	12.16	11.71	11.81	11.39	716,000
01 Nov 2022	12.30	12.43	11.94	11.98	11.55	964,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,580.81-14.13(-0.12%)

NZD/USD0.6205-0.0049(-0.78%)

NZD/EUR0.5760-0.0006(-0.11%)

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

OIL69.20-0.76(-1.09%)

Ready Capital Corporation (RC)

NZX 50
11,580.81
-14.13(-0.12%)

NZD/USD
0.6205
-0.0049(-0.78%)

NZD/EUR
0.5760
-0.0006(-0.11%)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

OIL
69.20
-0.76(-1.09%)