Canada markets closed

Ready Capital Corporation (RC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.67+0.15 (+1.76%)
At close: 04:00PM EDT
8.67 0.00 (0.00%)
After hours: 04:33PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20248.538.808.518.678.671,031,958
Apr 30, 20248.738.788.488.528.521,706,600
Apr 29, 20248.908.958.778.818.811,590,900
Apr 26, 20248.768.958.758.858.85961,600
Apr 25, 20248.708.758.648.708.70846,300
Apr 24, 20248.808.848.708.828.821,067,900
Apr 23, 20248.688.928.688.878.871,071,500
Apr 22, 20248.698.768.608.718.71782,700
Apr 19, 20248.448.648.448.628.621,010,000
Apr 18, 20248.488.568.428.478.471,065,200
Apr 17, 20248.398.568.398.478.471,489,000
Apr 16, 20248.368.418.258.338.331,977,800
Apr 15, 20248.348.498.328.398.391,948,900
Apr 12, 20248.428.458.298.328.321,143,100
Apr 11, 20248.368.508.318.498.491,279,900
Apr 10, 20248.668.678.258.308.302,587,000
Apr 09, 20248.758.818.728.808.80903,900
Apr 08, 20248.868.908.718.718.71825,600
Apr 05, 20248.778.848.698.808.801,003,000
Apr 04, 20248.939.048.808.818.811,135,700
Apr 03, 20248.708.868.668.838.83985,200
Apr 02, 20248.808.948.728.748.741,901,400
Apr 01, 20249.109.118.928.968.961,226,100
Mar 28, 20248.939.168.939.139.131,389,500
Mar 27, 20248.808.958.808.938.931,814,400
Mar 27, 20240.3 Dividend
Mar 26, 20249.229.239.029.038.731,844,100
Mar 25, 20249.109.279.099.168.86968,100
Mar 22, 20249.219.259.079.088.78985,800
Mar 21, 20249.079.269.069.188.881,138,900
Mar 20, 20248.879.208.849.078.771,256,900
Mar 19, 20248.909.078.858.928.621,456,900
Mar 18, 20248.889.058.778.948.641,724,500
Mar 15, 20248.598.888.588.868.573,026,700
Mar 14, 20248.908.908.598.678.381,481,900
Mar 13, 20248.818.998.818.918.61949,200
Mar 12, 20248.758.868.728.838.54779,700
Mar 11, 20248.728.858.668.788.49975,200
Mar 08, 20248.788.958.738.768.471,172,400
Mar 07, 20248.688.798.678.718.421,401,700
Mar 06, 20248.538.668.458.478.191,344,900
Mar 05, 20248.358.528.308.438.151,532,200
Mar 04, 20248.798.938.378.398.113,376,100
Mar 01, 20248.829.008.768.978.671,393,400
Feb 29, 20248.638.858.608.838.541,954,300
Feb 28, 20248.728.858.408.498.213,990,500
Feb 27, 20249.019.088.938.938.631,195,700
Feb 26, 20249.079.168.938.948.641,085,600
Feb 23, 20249.069.168.969.118.81957,600
Feb 22, 20249.109.149.019.068.76829,900
Feb 21, 20249.099.179.059.068.76763,800
Feb 20, 20249.159.169.079.118.811,052,300
Feb 16, 20249.159.289.089.208.891,050,900
Feb 15, 20248.969.378.969.288.971,628,700
Feb 14, 20249.009.058.858.898.591,645,100
Feb 13, 20248.949.028.828.878.582,132,800
Feb 12, 20249.079.279.039.218.901,558,100
Feb 09, 20248.949.038.859.038.732,373,600
Feb 08, 20248.828.948.718.888.581,505,400
Feb 07, 20249.119.138.748.838.542,820,600
Feb 06, 20249.019.158.979.088.781,396,300
Feb 05, 20249.069.128.809.048.742,037,300
Feb 02, 20249.409.419.159.178.871,697,700
Feb 01, 20249.509.529.199.509.182,169,800
Jan 31, 20249.729.739.359.379.061,586,400
Jan 30, 20249.889.959.749.749.421,053,900
Jan 29, 20249.839.969.829.959.62784,000
Jan 26, 20249.829.929.789.859.52749,300
Jan 25, 20249.879.899.669.749.42794,100
Jan 24, 20249.959.969.709.739.411,006,600
Jan 23, 20249.929.999.839.849.511,082,700
Jan 22, 20249.9310.009.829.879.541,067,800
Jan 19, 20249.819.849.599.849.511,411,300
Jan 18, 20249.759.769.629.749.42996,000
Jan 17, 20249.669.779.549.699.371,160,300
Jan 16, 202410.0110.029.749.799.461,363,900
Jan 12, 202410.2510.3610.0910.119.77696,100
Jan 11, 202410.0110.139.8410.109.761,256,400
Jan 10, 20249.9910.129.9910.129.78926,300
Jan 09, 202410.0110.079.9610.009.67847,500
Jan 08, 20249.9010.139.8310.139.791,257,300
Jan 05, 20249.8210.049.819.889.551,254,500
Jan 04, 20249.9710.049.899.909.571,588,900
Jan 03, 202410.1110.139.879.979.642,901,100
Jan 02, 202410.2110.3010.1210.239.891,247,800
Dec 29, 202310.5110.5510.2410.259.912,295,100
Dec 28, 202310.7010.7110.5010.5310.183,650,300
Dec 28, 20230.3 Dividend
Dec 27, 202311.0811.1010.9710.9910.331,331,100
Dec 26, 202310.9911.1110.9511.0810.42812,600
Dec 22, 202310.9511.1010.8810.9310.281,147,200
Dec 21, 202310.8110.9710.7710.9410.291,286,200
Dec 20, 202310.8911.0210.7110.7210.081,665,700
Dec 19, 202310.8110.9210.7610.9010.251,507,400
Dec 18, 202310.7810.9010.6710.7510.112,188,200
Dec 15, 202311.0811.1510.7810.9010.255,199,900
Dec 14, 202311.4711.6711.4211.4710.792,134,600
Dec 13, 202310.8111.2910.7211.2210.551,822,100
Dec 12, 202310.6010.8410.5310.8010.16993,400
Dec 11, 202310.4910.6210.4710.589.95906,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...