Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
6.87
-0.17 (-2.41%)
At close: Oct 25, 2024, 4:00 PM
6.97
+0.10 (1.46%)
After-hours: Oct 25, 2024, 7:36 PM EDT
Ready Capital Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 7.00 | 7.09 | 6.96 | 7.04 | 7.04 | 1.15% | 1,692,330 |
Oct 23, 2024 | 6.94 | 6.99 | 6.87 | 6.96 | 6.96 | - | 1,025,099 |
Oct 22, 2024 | 7.01 | 7.05 | 6.93 | 6.96 | 6.96 | -0.85% | 1,233,361 |
Oct 21, 2024 | 7.25 | 7.25 | 6.99 | 7.02 | 7.02 | -3.17% | 2,029,088 |
Oct 18, 2024 | 7.28 | 7.28 | 7.19 | 7.25 | 7.25 | - | 1,049,235 |
Oct 17, 2024 | 7.31 | 7.33 | 7.19 | 7.25 | 7.25 | -1.36% | 1,217,672 |
Oct 16, 2024 | 7.28 | 7.38 | 7.28 | 7.35 | 7.35 | 1.94% | 1,017,398 |
Oct 15, 2024 | 7.20 | 7.30 | 7.18 | 7.21 | 7.21 | 0.28% | 1,418,572 |
Oct 14, 2024 | 7.09 | 7.20 | 7.06 | 7.19 | 7.19 | 0.98% | 1,175,275 |
Oct 11, 2024 | 7.17 | 7.19 | 7.08 | 7.12 | 7.12 | -0.56% | 1,120,755 |
Oct 10, 2024 | 7.06 | 7.16 | 7.00 | 7.16 | 7.16 | 0.85% | 1,884,580 |
Oct 9, 2024 | 7.07 | 7.19 | 7.05 | 7.10 | 7.10 | -0.42% | 1,192,971 |
Oct 8, 2024 | 7.12 | 7.16 | 7.06 | 7.13 | 7.13 | - | 1,427,610 |
Oct 7, 2024 | 7.30 | 7.32 | 7.11 | 7.13 | 7.13 | -2.46% | 2,231,518 |
Oct 4, 2024 | 7.46 | 7.46 | 7.23 | 7.31 | 7.31 | -0.95% | 2,053,019 |
Oct 3, 2024 | 7.37 | 7.40 | 7.31 | 7.38 | 7.38 | - | 1,747,885 |
Oct 2, 2024 | 7.42 | 7.50 | 7.37 | 7.38 | 7.38 | -0.81% | 1,416,821 |
Oct 1, 2024 | 7.59 | 7.61 | 7.41 | 7.44 | 7.44 | -2.49% | 2,540,622 |
Sep 30, 2024 | 7.55 | 7.68 | 7.52 | 7.63 | 7.63 | -2.55% | 1,522,401 |
Sep 27, 2024 | 7.94 | 7.96 | 7.80 | 7.83 | 7.58 | - | 1,742,270 |
Sep 26, 2024 | 7.80 | 7.88 | 7.75 | 7.83 | 7.58 | 1.82% | 1,122,369 |
Sep 25, 2024 | 7.95 | 7.96 | 7.69 | 7.69 | 7.45 | -3.39% | 2,407,149 |
Sep 24, 2024 | 7.97 | 8.01 | 7.90 | 7.96 | 7.71 | 0.25% | 1,048,107 |
Sep 23, 2024 | 8.00 | 8.09 | 7.91 | 7.94 | 7.69 | -0.38% | 1,701,590 |
Sep 20, 2024 | 8.27 | 8.31 | 7.94 | 7.97 | 7.72 | -4.55% | 6,713,644 |
Sep 19, 2024 | 8.20 | 8.41 | 8.14 | 8.35 | 8.09 | 3.73% | 3,261,890 |
Sep 18, 2024 | 8.01 | 8.22 | 7.96 | 8.05 | 7.80 | 0.88% | 2,348,070 |
Sep 17, 2024 | 7.83 | 8.05 | 7.82 | 7.98 | 7.73 | 2.97% | 2,656,314 |
Sep 16, 2024 | 7.62 | 7.80 | 7.52 | 7.75 | 7.50 | 0.52% | 2,664,271 |
Sep 13, 2024 | 7.71 | 7.73 | 7.55 | 7.71 | 7.47 | 1.05% | 2,075,315 |
Sep 12, 2024 | 7.81 | 7.87 | 7.59 | 7.63 | 7.39 | -2.05% | 2,686,792 |
Sep 11, 2024 | 7.82 | 7.86 | 7.66 | 7.79 | 7.54 | -0.64% | 1,216,768 |
Sep 10, 2024 | 7.86 | 7.91 | 7.75 | 7.84 | 7.59 | -0.51% | 1,312,720 |
Sep 9, 2024 | 7.92 | 7.95 | 7.87 | 7.88 | 7.63 | -0.63% | 1,579,218 |
Sep 6, 2024 | 8.14 | 8.14 | 7.89 | 7.93 | 7.68 | -2.22% | 2,254,045 |
Sep 5, 2024 | 8.07 | 8.15 | 8.02 | 8.11 | 7.85 | 1.25% | 1,175,497 |
Sep 4, 2024 | 8.14 | 8.19 | 7.98 | 8.01 | 7.76 | -1.96% | 1,545,817 |
Sep 3, 2024 | 8.21 | 8.24 | 8.07 | 8.17 | 7.91 | -1.45% | 1,628,419 |
Aug 30, 2024 | 8.30 | 8.32 | 8.20 | 8.29 | 8.03 | 0.36% | 1,184,014 |
Aug 29, 2024 | 8.23 | 8.30 | 8.10 | 8.26 | 8.00 | 0.98% | 1,984,666 |
Aug 28, 2024 | 8.35 | 8.40 | 8.17 | 8.18 | 7.92 | -1.92% | 1,972,714 |
Aug 27, 2024 | 8.41 | 8.44 | 8.34 | 8.34 | 8.08 | -1.30% | 1,186,394 |
Aug 26, 2024 | 8.50 | 8.64 | 8.43 | 8.45 | 8.18 | 0.12% | 2,172,385 |
Aug 23, 2024 | 8.44 | 8.50 | 8.36 | 8.44 | 8.17 | 0.48% | 3,192,593 |
Aug 22, 2024 | 8.56 | 8.57 | 8.34 | 8.40 | 8.13 | -1.52% | 2,731,640 |
Aug 21, 2024 | 8.49 | 8.56 | 8.45 | 8.53 | 8.26 | 0.95% | 1,200,132 |
Aug 20, 2024 | 8.51 | 8.52 | 8.41 | 8.45 | 8.18 | -1.05% | 1,276,931 |
Aug 19, 2024 | 8.46 | 8.59 | 8.46 | 8.54 | 8.27 | 1.43% | 860,940 |
Aug 16, 2024 | 8.40 | 8.50 | 8.39 | 8.42 | 8.15 | 0.12% | 892,568 |
Aug 15, 2024 | 8.47 | 8.49 | 8.33 | 8.41 | 8.14 | 0.72% | 1,110,469 |
Aug 14, 2024 | 8.39 | 8.44 | 8.15 | 8.35 | 8.09 | 0.12% | 3,001,096 |
Aug 13, 2024 | 8.39 | 8.44 | 8.13 | 8.34 | 8.08 | -0.48% | 3,566,501 |
Aug 12, 2024 | 8.66 | 8.73 | 8.33 | 8.38 | 8.11 | -4.01% | 2,092,968 |
Aug 9, 2024 | 8.80 | 8.88 | 8.67 | 8.73 | 8.45 | -0.80% | 1,325,547 |
Aug 8, 2024 | 8.68 | 8.89 | 8.49 | 8.80 | 8.52 | 0.57% | 1,617,717 |
Aug 7, 2024 | 8.89 | 9.02 | 8.74 | 8.75 | 8.47 | -0.46% | 1,219,240 |
Aug 6, 2024 | 8.65 | 8.87 | 8.52 | 8.79 | 8.51 | 1.38% | 1,932,358 |
Aug 5, 2024 | 8.65 | 8.85 | 8.44 | 8.67 | 8.40 | -3.88% | 1,741,630 |
Aug 2, 2024 | 8.95 | 9.09 | 8.83 | 9.02 | 8.73 | -1.10% | 1,529,050 |
Aug 1, 2024 | 9.30 | 9.32 | 9.01 | 9.12 | 8.83 | -1.72% | 1,206,991 |
Jul 31, 2024 | 9.48 | 9.53 | 9.27 | 9.28 | 8.99 | -1.59% | 1,798,193 |
Jul 30, 2024 | 9.34 | 9.47 | 9.33 | 9.43 | 9.13 | 1.62% | 1,157,212 |
Jul 29, 2024 | 9.31 | 9.40 | 9.20 | 9.28 | 8.99 | -0.43% | 951,132 |
Jul 26, 2024 | 9.30 | 9.32 | 9.19 | 9.32 | 9.02 | 2.08% | 1,058,649 |
Jul 25, 2024 | 9.00 | 9.22 | 8.98 | 9.13 | 8.84 | 1.44% | 1,470,461 |
Jul 24, 2024 | 9.23 | 9.30 | 9.00 | 9.00 | 8.71 | -3.23% | 1,624,036 |
Jul 23, 2024 | 9.19 | 9.43 | 9.19 | 9.30 | 9.01 | 0.76% | 1,954,995 |
Jul 22, 2024 | 9.35 | 9.36 | 9.13 | 9.23 | 8.94 | -1.39% | 1,594,513 |
Jul 19, 2024 | 9.35 | 9.47 | 9.28 | 9.36 | 9.06 | -0.21% | 1,645,276 |
Jul 18, 2024 | 9.32 | 9.54 | 9.30 | 9.38 | 9.08 | -0.21% | 1,941,057 |
Jul 17, 2024 | 9.18 | 9.46 | 9.18 | 9.40 | 9.10 | 1.51% | 1,735,963 |
Jul 16, 2024 | 9.03 | 9.28 | 9.02 | 9.26 | 8.97 | 3.23% | 1,319,251 |
Jul 15, 2024 | 8.94 | 9.06 | 8.88 | 8.97 | 8.69 | 0.56% | 2,147,984 |
Jul 12, 2024 | 9.15 | 9.22 | 8.78 | 8.92 | 8.64 | -1.76% | 2,914,845 |
Jul 11, 2024 | 8.81 | 9.10 | 8.75 | 9.08 | 8.79 | 4.73% | 2,327,346 |
Jul 10, 2024 | 8.55 | 8.69 | 8.50 | 8.67 | 8.40 | 1.88% | 1,627,934 |
Jul 9, 2024 | 8.39 | 8.52 | 8.32 | 8.51 | 8.24 | 1.19% | 842,630 |
Jul 8, 2024 | 8.35 | 8.43 | 8.33 | 8.41 | 8.14 | 1.33% | 828,304 |
Jul 5, 2024 | 8.30 | 8.42 | 8.29 | 8.30 | 8.04 | -0.60% | 1,371,532 |
Jul 3, 2024 | 8.30 | 8.42 | 8.29 | 8.35 | 8.09 | 0.85% | 897,422 |
Jul 2, 2024 | 8.12 | 8.32 | 8.10 | 8.28 | 8.02 | 2.10% | 1,142,417 |
Jul 1, 2024 | 8.18 | 8.23 | 7.98 | 8.11 | 7.85 | -0.86% | 1,524,812 |
Jun 28, 2024 | 8.18 | 8.22 | 8.08 | 8.18 | 7.92 | -2.50% | 2,428,582 |
Jun 27, 2024 | 8.52 | 8.53 | 8.30 | 8.39 | 7.84 | -1.29% | 1,582,014 |
Jun 26, 2024 | 8.40 | 8.52 | 8.36 | 8.50 | 7.94 | 0.71% | 855,171 |
Jun 25, 2024 | 8.55 | 8.60 | 8.43 | 8.44 | 7.88 | -1.52% | 1,188,933 |
Jun 24, 2024 | 8.47 | 8.63 | 8.47 | 8.57 | 8.01 | 1.18% | 985,835 |
Jun 21, 2024 | 8.41 | 8.48 | 8.39 | 8.47 | 7.91 | 0.71% | 3,964,921 |
Jun 20, 2024 | 8.40 | 8.45 | 8.39 | 8.41 | 7.86 | 0.12% | 974,595 |
Jun 18, 2024 | 8.52 | 8.55 | 8.38 | 8.40 | 7.85 | -1.52% | 1,189,074 |
Jun 17, 2024 | 8.25 | 8.56 | 8.21 | 8.53 | 7.97 | 3.27% | 1,683,728 |
Jun 14, 2024 | 8.20 | 8.27 | 8.17 | 8.26 | 7.72 | -0.36% | 802,795 |
Jun 13, 2024 | 8.30 | 8.35 | 8.25 | 8.29 | 7.74 | -0.60% | 1,064,675 |
Jun 12, 2024 | 8.45 | 8.51 | 8.33 | 8.34 | 7.79 | 1.71% | 1,137,309 |
Jun 11, 2024 | 8.20 | 8.25 | 8.13 | 8.20 | 7.66 | -0.36% | 1,293,457 |
Jun 10, 2024 | 8.25 | 8.30 | 8.21 | 8.23 | 7.69 | -1.08% | 1,545,947 |
Jun 7, 2024 | 8.33 | 8.36 | 8.26 | 8.32 | 7.77 | -1.65% | 1,402,812 |
Jun 6, 2024 | 8.54 | 8.59 | 8.46 | 8.46 | 7.90 | -1.51% | 1,050,305 |
Jun 5, 2024 | 8.45 | 8.61 | 8.38 | 8.59 | 8.02 | 2.26% | 1,191,296 |
Jun 4, 2024 | 8.37 | 8.44 | 8.32 | 8.40 | 7.85 | -0.36% | 1,007,994 |