Ready Capital Corporation (RC-PC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 17.80 | 17.80 | 17.74 | 17.74 | 17.74 | 3,153 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 316 |
| 19 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 400 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 547 |
| 16 Apr 2024 | 18.63 | 18.63 | 17.82 | 17.82 | 17.82 | 1,773 |
| 15 Apr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 138 |
| 12 Apr 2024 | 18.33 | 18.33 | 18.28 | 18.28 | 18.28 | 225 |
| 11 Apr 2024 | 18.74 | 18.75 | 18.16 | 18.16 | 18.16 | 1,028 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 18.41 | 18.64 | 18.41 | 18.64 | 18.64 | 2,542 |
| 03 Apr 2024 | 18.86 | 18.86 | 18.75 | 18.78 | 18.78 | 665 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | 19.05 | 19.05 | 18.80 | 18.80 | 18.80 | 900 |
| 28 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 692 |
| 27 Mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 133 |
| 27 Mar 2024 | 0.390625 Dividend | |||||
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 325 |
| 22 Mar 2024 | 18.99 | 18.99 | 18.95 | 18.95 | 18.95 | 852 |
| 21 Mar 2024 | 18.88 | 19.03 | 18.88 | 18.99 | 18.99 | 1,627 |
| 20 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 140 |
| 19 Mar 2024 | 18.80 | 18.87 | 18.80 | 18.84 | 18.84 | 1,488 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 18.69 | 18.88 | 18.69 | 18.88 | 18.88 | 3,588 |
| 14 Mar 2024 | 18.84 | 18.84 | 18.72 | 18.84 | 18.84 | 559 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 390 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 18.83 | 18.85 | 18.60 | 18.60 | 18.60 | 808 |
| 07 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 247 |
| 06 Mar 2024 | 18.68 | 18.68 | 18.50 | 18.50 | 18.50 | 3,414 |
| 05 Mar 2024 | 18.79 | 18.79 | 18.50 | 18.50 | 18.50 | 987 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 357 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 100 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 154 |
| 23 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 100 |
| 22 Feb 2024 | 18.83 | 19.00 | 18.80 | 19.00 | 19.00 | 2,282 |
| 21 Feb 2024 | 18.77 | 19.08 | 18.72 | 19.08 | 19.08 | 2,282 |
| 20 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 198 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 106 |
| 14 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 100 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 830 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 245 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 18.37 | 18.40 | 18.36 | 18.40 | 18.40 | 525 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 18.90 | 18.90 | 18.83 | 18.90 | 18.90 | 1,195 |
| 01 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 106 |
| 31 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 132 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 18.59 | 18.60 | 18.59 | 18.60 | 18.60 | 314 |
| 26 Jan 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 1,390 |
| 25 Jan 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 322 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 18.65 | 18.70 | 18.46 | 18.46 | 18.46 | 793 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 18.95 | 18.95 | 18.46 | 18.46 | 18.46 | 2,221 |
| 16 Jan 2024 | 18.95 | 18.95 | 18.71 | 18.71 | 18.71 | 367 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 927 |
| 10 Jan 2024 | 18.80 | 18.88 | 18.80 | 18.88 | 18.88 | 461 |
| 09 Jan 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 126 |
| 08 Jan 2024 | 18.95 | 18.95 | 18.51 | 18.95 | 18.95 | 1,973 |
| 05 Jan 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 149 |
| 04 Jan 2024 | 19.10 | 19.10 | 18.96 | 18.97 | 18.97 | 1,295 |
| 03 Jan 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 556 |
| 02 Jan 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 419 |
| 29 Dec 2023 | 18.61 | 18.81 | 18.61 | 18.81 | 18.81 | 810 |
| 28 Dec 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2,649 |
| 28 Dec 2023 | 0.390625 Dividend | |||||
| 27 Dec 2023 | 18.73 | 18.97 | 18.73 | 18.85 | 18.46 | 2,253 |
| 26 Dec 2023 | 18.48 | 18.50 | 18.48 | 18.50 | 18.12 | 902 |
| 22 Dec 2023 | 18.50 | 18.52 | 18.50 | 18.52 | 18.14 | 1,090 |
| 21 Dec 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.17 | 501 |
| 20 Dec 2023 | 18.49 | 18.58 | 18.40 | 18.55 | 18.17 | 3,088 |
| 19 Dec 2023 | 18.50 | 18.67 | 18.10 | 18.49 | 18.11 | 5,133 |
| 18 Dec 2023 | 18.20 | 18.62 | 18.20 | 18.62 | 18.24 | 2,244 |
| 15 Dec 2023 | 18.69 | 18.74 | 18.40 | 18.43 | 18.05 | 4,974 |
| 14 Dec 2023 | 18.29 | 18.69 | 18.22 | 18.69 | 18.30 | 2,112 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 17.97 | 17.97 | 17.80 | 17.80 | 17.43 | 1,146 |
| 11 Dec 2023 | 18.00 | 18.01 | 18.00 | 18.01 | 17.64 | 417 |
| 08 Dec 2023 | 17.62 | 18.00 | 17.62 | 17.76 | 17.39 | 1,072 |
| 07 Dec 2023 | 17.91 | 18.00 | 17.62 | 17.89 | 17.52 | 6,391 |
| 06 Dec 2023 | 17.78 | 17.90 | 17.50 | 17.78 | 17.41 | 3,915 |
| 05 Dec 2023 | 18.01 | 18.01 | 17.84 | 18.00 | 17.63 | 2,335 |
| 04 Dec 2023 | 18.40 | 18.40 | 18.02 | 18.02 | 17.65 | 621 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.