Ready Capital Corporation (RC-PC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:03PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 17.85 | 18.00 | 17.85 | 18.00 | 18.00 | 505 |
| May 08, 2024 | 17.80 | 17.80 | 17.75 | 17.75 | 17.75 | 785 |
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | 17.83 | 17.83 | 17.80 | 17.80 | 17.80 | 1,450 |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 17.70 | 18.08 | 17.70 | 18.00 | 18.00 | 426 |
| Apr 26, 2024 | 17.80 | 17.80 | 17.70 | 17.75 | 17.75 | 3,751 |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | 17.80 | 17.80 | 17.74 | 17.74 | 17.74 | 3,153 |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 316 |
| Apr 19, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 400 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 547 |
| Apr 16, 2024 | 18.63 | 18.63 | 17.82 | 17.82 | 17.82 | 1,773 |
| Apr 15, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 138 |
| Apr 12, 2024 | 18.33 | 18.33 | 18.28 | 18.28 | 18.28 | 225 |
| Apr 11, 2024 | 18.74 | 18.75 | 18.16 | 18.16 | 18.16 | 1,028 |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 18.41 | 18.64 | 18.41 | 18.64 | 18.64 | 2,542 |
| Apr 03, 2024 | 18.86 | 18.86 | 18.75 | 18.78 | 18.78 | 665 |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | 19.05 | 19.05 | 18.80 | 18.80 | 18.80 | 900 |
| Mar 28, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 692 |
| Mar 27, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 133 |
| Mar 27, 2024 | 0.390625 Dividend | |||||
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 325 |
| Mar 22, 2024 | 18.99 | 18.99 | 18.95 | 18.95 | 18.95 | 852 |
| Mar 21, 2024 | 18.88 | 19.03 | 18.88 | 18.99 | 18.99 | 1,627 |
| Mar 20, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 140 |
| Mar 19, 2024 | 18.80 | 18.87 | 18.80 | 18.84 | 18.84 | 1,488 |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | 18.69 | 18.88 | 18.69 | 18.88 | 18.88 | 3,588 |
| Mar 14, 2024 | 18.84 | 18.84 | 18.72 | 18.84 | 18.84 | 559 |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 390 |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | 18.83 | 18.85 | 18.60 | 18.60 | 18.60 | 808 |
| Mar 07, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 247 |
| Mar 06, 2024 | 18.68 | 18.68 | 18.50 | 18.50 | 18.50 | 3,414 |
| Mar 05, 2024 | 18.79 | 18.79 | 18.50 | 18.50 | 18.50 | 987 |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 357 |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 100 |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 154 |
| Feb 23, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 100 |
| Feb 22, 2024 | 18.83 | 19.00 | 18.80 | 19.00 | 19.00 | 2,282 |
| Feb 21, 2024 | 18.77 | 19.08 | 18.72 | 19.08 | 19.08 | 2,282 |
| Feb 20, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 198 |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 106 |
| Feb 14, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 100 |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 830 |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 245 |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 18.37 | 18.40 | 18.36 | 18.40 | 18.40 | 525 |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | 18.90 | 18.90 | 18.83 | 18.90 | 18.90 | 1,195 |
| Feb 01, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 106 |
| Jan 31, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 132 |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | 18.59 | 18.60 | 18.59 | 18.60 | 18.60 | 314 |
| Jan 26, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 1,390 |
| Jan 25, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 322 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 18.65 | 18.70 | 18.46 | 18.46 | 18.46 | 793 |
| Jan 19, 2024 | - | - | - | - | - | - |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 18.95 | 18.95 | 18.46 | 18.46 | 18.46 | 2,221 |
| Jan 16, 2024 | 18.95 | 18.95 | 18.71 | 18.71 | 18.71 | 367 |
| Jan 12, 2024 | - | - | - | - | - | - |
| Jan 11, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 927 |
| Jan 10, 2024 | 18.80 | 18.88 | 18.80 | 18.88 | 18.88 | 461 |
| Jan 09, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 126 |
| Jan 08, 2024 | 18.95 | 18.95 | 18.51 | 18.95 | 18.95 | 1,973 |
| Jan 05, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 149 |
| Jan 04, 2024 | 19.10 | 19.10 | 18.96 | 18.97 | 18.97 | 1,295 |
| Jan 03, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 556 |
| Jan 02, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 419 |
| Dec 29, 2023 | 18.61 | 18.81 | 18.61 | 18.81 | 18.81 | 810 |
| Dec 28, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2,649 |
| Dec 28, 2023 | 0.390625 Dividend | |||||
| Dec 27, 2023 | 18.73 | 18.97 | 18.73 | 18.85 | 18.46 | 2,253 |
| Dec 26, 2023 | 18.48 | 18.50 | 18.48 | 18.50 | 18.12 | 902 |
| Dec 22, 2023 | 18.50 | 18.52 | 18.50 | 18.52 | 18.14 | 1,090 |
| Dec 21, 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.17 | 501 |
| Dec 20, 2023 | 18.49 | 18.58 | 18.40 | 18.55 | 18.17 | 3,088 |
| Dec 19, 2023 | 18.50 | 18.67 | 18.10 | 18.49 | 18.11 | 5,133 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.