Canada markets open in 42 minutes

Ready Capital Corporation (RC-PC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.000.00 (0.00%)
At close: 02:33PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024------
Apr 29, 202417.7018.0817.7018.0018.00426
Apr 26, 202417.8017.8017.7017.7517.753,751
Apr 25, 2024------
Apr 24, 202417.8017.8017.7417.7417.743,153
Apr 23, 2024------
Apr 22, 202417.8517.8517.8517.8517.85316
Apr 19, 202418.0018.0018.0018.0018.00400
Apr 18, 2024------
Apr 17, 202417.8517.8517.8517.8517.85547
Apr 16, 202418.6318.6317.8217.8217.821,773
Apr 15, 202418.5518.5518.5518.5518.55138
Apr 12, 202418.3318.3318.2818.2818.28225
Apr 11, 202418.7418.7518.1618.1618.161,028
Apr 10, 2024------
Apr 09, 2024------
Apr 08, 2024------
Apr 05, 2024------
Apr 04, 202418.4118.6418.4118.6418.642,542
Apr 03, 202418.8618.8618.7518.7818.78665
Apr 02, 2024------
Apr 01, 202419.0519.0518.8018.8018.80900
Mar 28, 202419.0519.0519.0519.0519.05692
Mar 27, 202418.9318.9318.9318.9318.93133
Mar 27, 20240.390625 Dividend
Mar 26, 2024------
Mar 25, 202419.0019.0019.0019.0019.00325
Mar 22, 202418.9918.9918.9518.9518.95852
Mar 21, 202418.8819.0318.8818.9918.991,627
Mar 20, 202418.8818.8818.8818.8818.88140
Mar 19, 202418.8018.8718.8018.8418.841,488
Mar 18, 2024------
Mar 15, 202418.6918.8818.6918.8818.883,588
Mar 14, 202418.8418.8418.7218.8418.84559
Mar 13, 2024------
Mar 12, 202418.6018.6018.6018.6018.60390
Mar 11, 2024------
Mar 08, 202418.8318.8518.6018.6018.60808
Mar 07, 202418.5018.5018.5018.5018.50247
Mar 06, 202418.6818.6818.5018.5018.503,414
Mar 05, 202418.7918.7918.5018.5018.50987
Mar 04, 2024------
Mar 01, 202418.9318.9318.9318.9318.93357
Feb 29, 2024------
Feb 28, 202418.9718.9718.9718.9718.97100
Feb 27, 2024------
Feb 26, 202418.9818.9818.9818.9818.98154
Feb 23, 202419.1019.1019.1019.1019.10100
Feb 22, 202418.8319.0018.8019.0019.002,282
Feb 21, 202418.7719.0818.7219.0819.082,282
Feb 20, 202418.9018.9018.9018.9018.90198
Feb 16, 2024------
Feb 15, 202418.8118.8118.8118.8118.81106
Feb 14, 202419.1019.1019.1019.1019.10100
Feb 13, 2024------
Feb 12, 202419.0019.0019.0019.0019.00830
Feb 09, 2024------
Feb 08, 202419.0019.0019.0019.0019.00245
Feb 07, 2024------
Feb 06, 202418.3718.4018.3618.4018.40525
Feb 05, 2024------
Feb 02, 202418.9018.9018.8318.9018.901,195
Feb 01, 202419.1019.1019.1019.1019.10106
Jan 31, 202419.0519.0519.0519.0519.05132
Jan 30, 2024------
Jan 29, 202418.5918.6018.5918.6018.60314
Jan 26, 202418.5918.5918.5918.5918.591,390
Jan 25, 202418.4818.4818.4818.4818.48322
Jan 24, 2024------
Jan 23, 2024------
Jan 22, 202418.6518.7018.4618.4618.46793
Jan 19, 2024------
Jan 18, 2024------
Jan 17, 202418.9518.9518.4618.4618.462,221
Jan 16, 202418.9518.9518.7118.7118.71367
Jan 12, 2024------
Jan 11, 202418.8018.8018.8018.8018.80927
Jan 10, 202418.8018.8818.8018.8818.88461
Jan 09, 202418.9518.9518.9518.9518.95126
Jan 08, 202418.9518.9518.5118.9518.951,973
Jan 05, 202418.9518.9518.9518.9518.95149
Jan 04, 202419.1019.1018.9618.9718.971,295
Jan 03, 202418.9518.9518.9518.9518.95556
Jan 02, 202419.0719.0719.0719.0719.07419
Dec 29, 202318.6118.8118.6118.8118.81810
Dec 28, 202318.8018.8018.8018.8018.802,649
Dec 28, 20230.390625 Dividend
Dec 27, 202318.7318.9718.7318.8518.462,253
Dec 26, 202318.4818.5018.4818.5018.12902
Dec 22, 202318.5018.5218.5018.5218.141,090
Dec 21, 202318.5518.5518.5518.5518.17501
Dec 20, 202318.4918.5818.4018.5518.173,088
Dec 19, 202318.5018.6718.1018.4918.115,133
Dec 18, 202318.2018.6218.2018.6218.242,244
Dec 15, 202318.6918.7418.4018.4318.054,974
Dec 14, 202318.2918.6918.2218.6918.302,112
Dec 13, 2023------
Dec 12, 202317.9717.9717.8017.8017.431,146
Dec 11, 202318.0018.0118.0018.0117.64417
Dec 08, 202317.6218.0017.6217.7617.391,072
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...