Ready Capital Corporation Common Stock (RC)

1.8075
+0.0575 (3.29%)
NYSE· Last Trade: Jul 1st, 2:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ready Capital Corporation Common Stock (RC)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20261.731.781.731.751,118,0091.75
6/29/20261.811.811.711.761,234,0391.75
6/26/20261.731.821.721.784,445,9671.77
6/25/20261.681.761.651.731,427,4591.72
6/24/20261.681.801.681.711,673,3751.70
6/23/20261.601.701.591.681,731,4881.67
6/22/20261.721.751.581.602,670,8011.59
6/18/20261.701.791.701.752,470,7841.74
6/17/20261.671.751.641.661,881,6141.65
6/16/20261.731.761.671.671,905,3131.66
6/15/20261.731.791.721.721,193,2711.71
6/12/20261.751.771.691.69956,2131.68
6/11/20261.691.751.691.741,022,2531.73
6/10/20261.691.751.661.66892,9291.65
6/09/20261.701.771.671.681,414,7571.67
6/08/20261.721.861.721.731,942,3261.72
6/05/20261.721.751.691.711,294,7271.70
6/04/20261.601.751.581.721,888,2971.71
6/03/20261.661.661.551.561,564,9691.55
6/02/20261.661.721.651.661,307,0341.65
6/01/20261.761.801.671.671,960,2791.66
5/29/20261.801.831.771.781,331,0781.77
5/28/20261.801.841.771.801,083,1221.79
5/27/20261.791.881.771.831,694,4881.82
5/26/20261.831.891.751.782,004,5391.77
5/22/20261.861.881.771.81908,7341.80
5/21/20261.801.871.771.851,285,6241.84
5/20/20261.681.831.651.822,253,8141.81
5/19/20261.741.801.691.702,754,0121.69
5/18/20261.741.811.691.723,017,7211.71
5/15/20261.681.791.641.732,290,6721.72
5/14/20261.691.751.661.721,139,0201.71
5/13/20261.791.801.661.701,928,3021.69
5/12/20261.771.811.651.803,405,2111.79
5/11/20261.891.891.751.772,794,7161.76
5/08/20261.962.001.881.892,189,3051.88
5/07/20262.062.182.032.162,359,5982.15
5/06/20262.002.072.002.041,911,6712.03
5/05/20261.872.001.852.001,302,5011.99
5/04/20261.921.991.861.86966,6251.85
5/01/20261.891.961.851.941,126,5071.93
4/30/20261.831.921.831.891,457,1361.88
4/29/20261.871.891.781.851,032,7091.84
4/28/20261.871.911.861.90699,9061.89
4/27/20261.861.921.841.87954,7711.86
4/24/20261.811.891.791.86941,3951.85
4/23/20261.901.911.781.811,483,8081.80
4/22/20261.931.961.901.921,068,4061.91
4/21/20262.002.031.931.931,251,6131.92
4/20/20261.812.011.812.002,479,4701.99
4/17/20261.761.851.761.851,837,8281.84
4/16/20261.691.761.691.751,875,4821.74
4/15/20261.621.721.611.701,720,5801.69
4/14/20261.581.641.571.621,127,4331.61
4/13/20261.571.611.531.601,047,5461.59
4/10/20261.581.631.571.581,588,2751.57
4/09/20261.581.601.551.55993,8741.54
4/08/20261.581.631.551.581,063,7181.57
4/07/20261.611.631.541.541,414,7101.53
4/06/20261.601.631.581.621,067,2971.61
4/02/20261.561.601.541.601,534,2741.59
4/01/20261.631.661.561.572,013,2151.56