Canada markets close in 5 hours 17 minutes

Ready Capital Corporation (RCB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.09-0.00 (-0.02%)
As of 10:35AM EDT. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202424.1424.1424.0924.0924.09993
Jul 03, 202424.0324.1324.0324.0924.091,300
Jul 02, 202424.1124.1324.0824.1024.103,100
Jul 01, 202424.0024.0924.0024.0924.091,000
Jun 28, 202424.0824.0924.0024.0024.004,500
Jun 27, 202424.0824.0824.0824.0824.08100
Jun 26, 202424.0924.0924.0424.0924.09700
Jun 25, 202424.0924.0924.0524.0924.091,300
Jun 24, 202424.0924.0924.0624.0824.082,800
Jun 21, 202424.1424.1424.0624.0624.067,000
Jun 20, 202424.0824.0924.0824.0924.09900
Jun 18, 202424.0824.1024.0824.1024.10600
Jun 17, 202424.0724.0824.0724.0824.081,700
Jun 14, 202424.0124.0524.0124.0124.011,600
Jun 13, 202424.0724.0924.0024.0724.074,000
Jun 12, 202424.1124.1324.1024.1024.103,500
Jun 11, 202424.1124.1424.1124.1324.132,600
Jun 10, 202424.1124.1124.1124.1124.11400
Jun 07, 202424.1024.1024.1024.1024.10600
Jun 06, 202424.1324.1424.0524.0824.084,400
Jun 05, 202424.1024.1224.0724.0724.072,900
Jun 04, 202424.1324.1324.0424.0424.041,100
Jun 03, 202424.1424.1524.1024.1024.102,000
May 31, 202424.0824.1124.0624.1124.113,300
May 30, 202423.9524.0623.9524.0224.022,100
May 29, 202423.9524.0023.9223.9423.945,600
May 28, 202424.0824.0824.0224.0724.071,400
May 24, 202424.0724.1024.0724.1024.101,600
May 23, 202423.9924.1023.9424.1024.105,700
May 22, 202424.0024.0024.0024.0024.00500
May 21, 202424.0024.0024.0024.0024.00800
May 20, 202424.0224.0223.9523.9723.975,500
May 17, 202424.0624.1024.0624.1024.101,100
May 16, 202424.0424.1024.0424.0724.071,900
May 15, 202424.1024.1024.1024.1024.10500
May 14, 202424.0424.0424.0424.0424.041,200
May 13, 202423.9523.9823.9523.9623.96800
May 10, 202423.9624.1023.9624.0824.081,600
May 09, 202424.0124.0723.9024.0024.005,200
May 08, 202424.0824.1024.0424.1024.109,200
May 07, 202424.0824.0824.0124.0424.042,400
May 06, 202424.0824.0824.0124.0724.072,500
May 03, 202423.9624.0123.9123.9123.912,400
May 02, 202423.9724.0823.9223.9323.931,300
May 01, 202423.9524.1023.9524.1024.103,700
Apr 30, 202423.9024.1123.9024.1124.1113,700
Apr 29, 202423.9523.9823.9123.9523.9512,600
Apr 26, 202424.1324.1423.8123.9223.9224,500
Apr 25, 202424.1824.1823.9224.0724.071,500
Apr 24, 202423.9524.0023.9523.9523.951,700
Apr 23, 202424.0824.1124.0024.1124.112,000
Apr 22, 202423.9523.9523.9523.9523.95300
Apr 19, 202423.9523.9523.9523.9523.95600
Apr 18, 202424.0924.1023.9223.9523.954,100
Apr 17, 202424.1524.2223.9224.0224.0212,500
Apr 16, 202424.3024.3023.9724.1224.122,800
Apr 15, 202424.0324.1223.9623.9923.998,500
Apr 12, 202424.1724.1724.0024.0024.006,100
Apr 12, 20240.388 Dividend
Apr 11, 202424.3924.3924.3924.3924.001,800
Apr 10, 202424.3624.3624.2824.3023.913,900
Apr 09, 202424.4024.4224.3724.3723.981,400
Apr 08, 202424.5124.5124.3424.3423.953,300
Apr 05, 202424.3924.5024.3924.4424.053,600
Apr 04, 202424.3624.4024.3624.3924.005,000
Apr 03, 202424.4024.4024.3224.3423.952,100
Apr 02, 202424.2724.4424.2724.3223.935,300
Apr 01, 202424.2024.4524.2024.4024.015,000
Mar 28, 202424.3024.3024.2024.3023.915,700
Mar 27, 202424.1324.2124.1024.1323.757,300
Mar 26, 202424.1424.1724.0324.1623.7810,200
Mar 25, 202424.1024.1024.0424.1023.7117,500
Mar 22, 202424.1024.1524.0524.1123.7328,500
Mar 21, 202424.0724.1224.0224.0823.7014,700
Mar 20, 202423.9924.1123.9824.0723.6941,700
Mar 19, 202423.9624.0723.8923.9723.5994,100
Mar 18, 202423.8124.1423.8123.9323.5560,900
Mar 15, 202424.0324.0323.9023.9523.572,800
Mar 14, 202424.0324.0423.9224.0023.623,800
Mar 13, 202424.0824.1024.0624.0823.704,200
Mar 12, 202424.1124.1124.1124.1123.73-
Mar 11, 202424.1524.1524.0524.1123.731,300
Mar 08, 202424.1024.1024.1024.1023.72-
Mar 07, 202424.1624.1724.1024.1023.722,800
Mar 06, 202424.0324.1324.0324.1123.733,300
Mar 05, 202424.0124.1423.9824.1423.762,500
Mar 04, 202424.2024.2023.9423.9523.574,800
Mar 01, 202424.1824.2024.1624.2023.822,400
Feb 29, 202423.9524.3423.9524.3423.9538,000
Feb 28, 202423.9924.0023.9123.9723.593,600
Feb 27, 202423.9523.9923.7823.9023.525,900
Feb 26, 202423.9524.0423.9524.0423.662,700
Feb 23, 202423.9424.0123.9424.0123.635,100
Feb 22, 202423.9123.9923.8623.8623.481,100
Feb 21, 202424.0524.0523.9923.9923.61300
Feb 20, 202423.8724.0523.8624.0523.671,000
Feb 16, 202424.0524.0524.0524.0523.67900
Feb 15, 202423.8324.0923.8323.9523.574,600
Feb 14, 202423.9123.9123.8323.8323.451,300
Feb 13, 202423.8624.0023.8624.0023.612,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...