New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20239.509.849.389.829.821,454,800
23 Mar 20239.749.959.499.529.521,829,400
22 Mar 20239.9110.009.689.699.691,529,200
21 Mar 20239.9210.079.809.929.922,108,300
20 Mar 20239.569.859.539.709.702,474,400
17 Mar 20239.849.879.369.469.465,010,900
16 Mar 20239.8310.009.629.899.892,071,200
15 Mar 202310.0010.039.769.839.833,377,600
14 Mar 202310.3810.5110.1710.3110.312,108,100
13 Mar 202310.1010.209.7510.0710.072,683,400
10 Mar 202310.7310.7610.2410.3010.302,123,000
09 Mar 202311.1511.2010.6810.6910.692,012,400
08 Mar 202311.0911.1110.9611.0811.081,514,300
07 Mar 202311.1111.1610.9011.0111.011,558,800
06 Mar 202311.2111.2811.0611.0811.081,555,200
03 Mar 202310.9411.2810.8911.1811.181,672,600
02 Mar 202310.9511.0310.8310.9110.912,072,300
01 Mar 202311.1811.2911.0011.0511.051,562,100
28 Feb 202311.2311.4211.1311.2611.262,657,700
27 Feb 202310.8611.2710.5511.1611.167,036,400
24 Feb 202312.5712.6212.3912.5012.50665,200
23 Feb 202312.8112.8912.6212.7012.70756,000
22 Feb 202312.7112.9012.7112.7312.73659,000
21 Feb 202313.1313.1512.6212.6712.67688,100
17 Feb 202313.2213.2513.0613.2413.24427,300
16 Feb 202313.0813.3013.0613.2113.21446,900
15 Feb 202313.0013.2912.9713.2813.28325,600
14 Feb 202313.2213.2913.0513.0913.09492,500
13 Feb 202313.0013.2712.9913.2513.25383,500
10 Feb 202312.8713.0312.8312.9812.98519,300
09 Feb 202313.2013.2512.8312.8612.86447,900
08 Feb 202313.2913.3212.9613.0713.07539,900
07 Feb 202313.0513.3413.0213.3113.31537,700
06 Feb 202313.3413.3413.1013.1313.13450,000
03 Feb 202313.3313.4813.2513.4613.46694,300
02 Feb 202313.4313.4913.2813.4913.49648,500
01 Feb 202313.1413.4713.0913.3513.35908,900
31 Jan 202312.9913.2712.9213.2313.23808,200
30 Jan 202312.9513.0312.8012.8912.89512,700
27 Jan 202312.9713.1212.9713.0013.00774,700
26 Jan 202313.0213.1312.9012.9712.97580,100
25 Jan 202312.8213.0012.6612.9612.96610,800
24 Jan 202312.7913.0512.7612.9012.90685,600
23 Jan 202312.5512.8412.5412.7912.79487,100
20 Jan 202312.4312.5412.2812.5412.54673,700
19 Jan 202312.2412.3812.1912.3612.36604,100
18 Jan 202312.4212.5612.3312.3512.35519,000
17 Jan 202312.3212.4812.3112.3612.36566,400
13 Jan 202311.8412.2811.8012.2712.27590,900
12 Jan 202311.9012.0111.7711.9911.99625,800
11 Jan 202311.4911.8611.4911.7911.79622,500
10 Jan 202311.2911.4511.1911.4511.45618,300
09 Jan 202311.5211.5911.2511.3011.301,397,900
06 Jan 202311.4311.5011.2711.3811.381,121,800
05 Jan 202311.3911.5011.3211.3311.33628,400
04 Jan 202311.4411.6011.3611.4711.47689,000
03 Jan 202311.2611.3911.0811.3111.31801,000
30 Dec 202211.0211.1910.8611.1411.141,254,900
29 Dec 202211.0011.2910.8311.1811.18997,500
29 Dec 20220.4 Dividend
28 Dec 202211.7111.7511.2611.2710.871,277,400
27 Dec 202212.0012.0211.7311.7411.32708,600
23 Dec 202211.8812.0411.8811.9511.53556,700
22 Dec 202212.1112.1111.7611.9911.56869,000
21 Dec 202212.1412.3112.1312.1811.75741,500
20 Dec 202211.9312.0311.7611.9411.52793,500
19 Dec 202212.1512.3311.9511.9911.56825,900
16 Dec 202212.1112.2611.8712.1011.672,944,700
15 Dec 202212.5012.5412.1212.3211.881,212,700
14 Dec 202213.0213.1912.8612.9312.47654,700
13 Dec 202213.5013.6313.0413.0612.601,027,700
12 Dec 202212.8413.1712.8113.0912.63839,900
09 Dec 202212.9413.0312.7812.8512.39496,900
08 Dec 202212.8713.1612.8712.9412.48489,500
07 Dec 202212.6812.9112.6512.8812.42603,300
06 Dec 202212.8412.9112.5812.7412.29758,800
05 Dec 202213.1513.2312.8212.8212.36759,600
02 Dec 202213.2313.3013.0213.2412.77754,900
01 Dec 202213.5013.7413.3113.4212.94957,300
30 Nov 202213.0913.4112.9813.4012.922,093,500
29 Nov 202213.0813.2012.9513.1712.70648,300
28 Nov 202213.0913.1812.9913.0512.59609,100
25 Nov 202213.1713.3113.1513.1812.71296,900
23 Nov 202213.1313.1712.9513.1512.68558,400
22 Nov 202213.0013.1912.9813.1512.68729,700
21 Nov 202213.0013.1212.9312.9812.52685,000
18 Nov 202213.1613.2212.8613.0712.611,210,300
17 Nov 202212.7913.0112.6513.0012.54662,800
16 Nov 202213.2613.2612.8913.0112.55516,100
15 Nov 202213.2613.3813.0713.3812.91736,200
14 Nov 202213.2013.2712.9113.1412.67757,900
11 Nov 202212.9413.3412.7213.2912.821,034,300
10 Nov 202212.7812.9212.6212.9012.441,266,400
09 Nov 202212.5012.5912.3112.3911.95808,200
08 Nov 202212.3812.8812.2312.5912.14887,800
07 Nov 202212.2312.3712.0212.3111.87860,100
04 Nov 202211.7912.1411.7412.0611.63633,100
03 Nov 202211.6011.6611.3211.5811.17880,400
02 Nov 202211.9212.1611.7111.8111.39716,000
01 Nov 202212.3012.4311.9411.9811.55964,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...