Ready Capital Corporation Common Stock (RC)

1.1050
-0.0550 (-4.74%)
NYSE · Last Trade: Oct 1st, 4:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ready Capital Corporation Common Stock (RC)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20261.251.261.161.161,716,4461.16
9/29/20261.311.321.241.241,668,1221.23
9/28/20261.331.351.271.301,702,3021.29
9/25/20261.401.431.321.331,831,1001.32
9/24/20261.511.511.371.391,920,5931.38
9/23/20261.661.661.451.461,440,5461.45
9/22/20261.691.721.661.66935,0571.65
9/21/20261.701.731.671.671,447,4021.66
9/18/20261.651.681.571.665,288,6891.65
9/17/20261.611.681.611.631,368,9151.62
9/16/20261.621.651.581.581,287,0731.57
9/15/20261.631.651.601.60901,8711.59
9/14/20261.631.691.601.631,493,4191.62
9/11/20261.701.701.631.64814,8011.63
9/10/20261.671.681.631.66558,7561.65
9/09/20261.711.721.671.69673,9821.68
9/08/20261.711.741.701.71586,9551.70
9/04/20261.761.771.731.75467,7911.74
9/03/20261.771.801.721.76611,2821.75
9/02/20261.691.771.691.75861,2281.74
9/01/20261.761.761.691.69879,5701.68
8/31/20261.811.841.751.77870,6211.76
8/28/20261.821.891.791.83977,1441.82
8/27/20261.951.951.801.851,470,5681.84
8/26/20261.971.991.821.841,389,7691.83
8/25/20261.872.001.871.991,139,2531.97
8/24/20261.851.891.831.89645,8791.87
8/21/20261.901.951.841.881,127,7061.86
8/20/20261.761.901.711.901,256,9751.88
8/19/20261.691.771.691.76718,7641.75
8/18/20261.681.731.671.69680,1891.68
8/17/20261.821.851.691.701,287,1641.69
8/14/20261.751.861.751.851,332,9551.84
8/13/20261.741.791.721.78658,0411.77
8/12/20261.791.831.751.75798,2981.74
8/11/20261.851.901.791.791,147,5301.78
8/10/20261.741.861.731.851,954,1781.84
8/07/20261.561.801.561.712,575,0231.70
8/06/20261.531.571.511.55647,4451.54
8/05/20261.571.581.511.54804,5631.53
8/04/20261.541.621.541.591,587,2501.58
8/03/20261.421.571.421.531,209,8081.52
7/31/20261.471.471.391.431,344,1221.42
7/30/20261.461.461.421.45733,8781.44
7/29/20261.451.481.421.441,017,3891.43
7/28/20261.471.481.441.451,101,5571.44
7/27/20261.491.501.461.47926,7421.46
7/24/20261.491.531.471.47734,2761.46
7/23/20261.511.521.481.481,225,8211.47
7/22/20261.541.551.491.521,625,9891.51
7/21/20261.551.561.521.54893,3651.53
7/20/20261.571.581.521.541,213,6301.53
7/17/20261.631.641.541.551,301,2761.54
7/16/20261.641.711.641.641,568,9721.63
7/15/20261.651.721.621.623,365,8541.61
7/14/20261.631.641.601.631,359,1601.62
7/13/20261.651.681.601.611,035,3051.60
7/10/20261.701.711.641.65825,1581.64
7/09/20261.641.721.611.70981,5071.69
7/08/20261.671.691.641.641,061,2051.63
7/07/20261.671.711.671.68807,1001.67
7/06/20261.781.781.651.661,455,7491.65
7/02/20261.781.851.751.791,169,5571.78
7/01/20261.771.821.751.781,154,2841.77