Ready Capital Corporation (RCB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 23.96 | 24.10 | 23.96 | 24.08 | 24.08 | 1,600 |
| 09 May 2024 | 24.01 | 24.07 | 23.90 | 24.00 | 24.00 | 5,200 |
| 08 May 2024 | 24.08 | 24.10 | 24.04 | 24.10 | 24.10 | 9,200 |
| 07 May 2024 | 24.08 | 24.08 | 24.01 | 24.04 | 24.04 | 2,400 |
| 06 May 2024 | 24.08 | 24.08 | 24.01 | 24.07 | 24.07 | 2,500 |
| 03 May 2024 | 23.96 | 24.01 | 23.91 | 23.91 | 23.91 | 2,400 |
| 02 May 2024 | 23.97 | 24.08 | 23.92 | 23.93 | 23.93 | 1,300 |
| 01 May 2024 | 23.95 | 24.10 | 23.95 | 24.10 | 24.10 | 3,700 |
| 30 Apr 2024 | 23.90 | 24.11 | 23.90 | 24.11 | 24.11 | 13,700 |
| 29 Apr 2024 | 23.95 | 23.98 | 23.91 | 23.95 | 23.95 | 12,600 |
| 26 Apr 2024 | 24.13 | 24.14 | 23.81 | 23.92 | 23.92 | 24,500 |
| 25 Apr 2024 | 24.18 | 24.18 | 23.92 | 24.07 | 24.07 | 1,500 |
| 24 Apr 2024 | 23.95 | 24.00 | 23.95 | 23.95 | 23.95 | 1,700 |
| 23 Apr 2024 | 24.08 | 24.11 | 24.00 | 24.11 | 24.11 | 2,000 |
| 22 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 300 |
| 19 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 600 |
| 18 Apr 2024 | 24.09 | 24.10 | 23.92 | 23.95 | 23.95 | 4,100 |
| 17 Apr 2024 | 24.15 | 24.22 | 23.92 | 24.02 | 24.02 | 12,500 |
| 16 Apr 2024 | 24.30 | 24.30 | 23.97 | 24.12 | 24.12 | 2,800 |
| 15 Apr 2024 | 24.03 | 24.12 | 23.96 | 23.99 | 23.99 | 8,500 |
| 12 Apr 2024 | 24.17 | 24.17 | 24.00 | 24.00 | 24.00 | 6,100 |
| 12 Apr 2024 | 0.388 Dividend | |||||
| 11 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.00 | 1,800 |
| 10 Apr 2024 | 24.36 | 24.36 | 24.28 | 24.30 | 23.91 | 3,900 |
| 09 Apr 2024 | 24.40 | 24.42 | 24.37 | 24.37 | 23.98 | 1,400 |
| 08 Apr 2024 | 24.51 | 24.51 | 24.34 | 24.34 | 23.95 | 3,300 |
| 05 Apr 2024 | 24.39 | 24.50 | 24.39 | 24.44 | 24.05 | 3,600 |
| 04 Apr 2024 | 24.36 | 24.40 | 24.36 | 24.39 | 24.00 | 5,000 |
| 03 Apr 2024 | 24.40 | 24.40 | 24.32 | 24.34 | 23.95 | 2,100 |
| 02 Apr 2024 | 24.27 | 24.44 | 24.27 | 24.32 | 23.93 | 5,300 |
| 01 Apr 2024 | 24.20 | 24.45 | 24.20 | 24.40 | 24.01 | 5,000 |
| 28 Mar 2024 | 24.30 | 24.30 | 24.20 | 24.30 | 23.91 | 5,700 |
| 27 Mar 2024 | 24.13 | 24.21 | 24.10 | 24.13 | 23.75 | 7,300 |
| 26 Mar 2024 | 24.14 | 24.17 | 24.03 | 24.16 | 23.78 | 10,200 |
| 25 Mar 2024 | 24.10 | 24.10 | 24.04 | 24.10 | 23.71 | 17,500 |
| 22 Mar 2024 | 24.10 | 24.15 | 24.05 | 24.11 | 23.73 | 28,500 |
| 21 Mar 2024 | 24.07 | 24.12 | 24.02 | 24.08 | 23.70 | 14,700 |
| 20 Mar 2024 | 23.99 | 24.11 | 23.98 | 24.07 | 23.69 | 41,700 |
| 19 Mar 2024 | 23.96 | 24.07 | 23.89 | 23.97 | 23.59 | 94,100 |
| 18 Mar 2024 | 23.81 | 24.14 | 23.81 | 23.93 | 23.55 | 60,900 |
| 15 Mar 2024 | 24.03 | 24.03 | 23.90 | 23.95 | 23.57 | 2,800 |
| 14 Mar 2024 | 24.03 | 24.04 | 23.92 | 24.00 | 23.62 | 3,800 |
| 13 Mar 2024 | 24.08 | 24.10 | 24.06 | 24.08 | 23.70 | 4,200 |
| 12 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.73 | - |
| 11 Mar 2024 | 24.15 | 24.15 | 24.05 | 24.11 | 23.73 | 1,300 |
| 08 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.72 | - |
| 07 Mar 2024 | 24.16 | 24.17 | 24.10 | 24.10 | 23.72 | 2,800 |
| 06 Mar 2024 | 24.03 | 24.13 | 24.03 | 24.11 | 23.73 | 3,300 |
| 05 Mar 2024 | 24.01 | 24.14 | 23.98 | 24.14 | 23.76 | 2,500 |
| 04 Mar 2024 | 24.20 | 24.20 | 23.94 | 23.95 | 23.57 | 4,800 |
| 01 Mar 2024 | 24.18 | 24.20 | 24.16 | 24.20 | 23.82 | 2,400 |
| 29 Feb 2024 | 23.95 | 24.34 | 23.95 | 24.34 | 23.95 | 38,000 |
| 28 Feb 2024 | 23.99 | 24.00 | 23.91 | 23.97 | 23.59 | 3,600 |
| 27 Feb 2024 | 23.95 | 23.99 | 23.78 | 23.90 | 23.52 | 5,900 |
| 26 Feb 2024 | 23.95 | 24.04 | 23.95 | 24.04 | 23.66 | 2,700 |
| 23 Feb 2024 | 23.94 | 24.01 | 23.94 | 24.01 | 23.63 | 5,100 |
| 22 Feb 2024 | 23.91 | 23.99 | 23.86 | 23.86 | 23.48 | 1,100 |
| 21 Feb 2024 | 24.05 | 24.05 | 23.99 | 23.99 | 23.61 | 300 |
| 20 Feb 2024 | 23.87 | 24.05 | 23.86 | 24.05 | 23.67 | 1,000 |
| 16 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.67 | 900 |
| 15 Feb 2024 | 23.83 | 24.09 | 23.83 | 23.95 | 23.57 | 4,600 |
| 14 Feb 2024 | 23.91 | 23.91 | 23.83 | 23.83 | 23.45 | 1,300 |
| 13 Feb 2024 | 23.86 | 24.00 | 23.86 | 24.00 | 23.61 | 2,300 |
| 12 Feb 2024 | 23.99 | 23.99 | 23.95 | 23.99 | 23.61 | 800 |
| 09 Feb 2024 | 23.85 | 23.99 | 23.85 | 23.99 | 23.61 | 4,200 |
| 08 Feb 2024 | 23.88 | 23.88 | 23.82 | 23.82 | 23.44 | 1,400 |
| 07 Feb 2024 | 24.01 | 24.01 | 23.80 | 23.85 | 23.47 | 2,100 |
| 06 Feb 2024 | 23.95 | 23.95 | 23.91 | 23.91 | 23.53 | 600 |
| 05 Feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.57 | 400 |
| 02 Feb 2024 | 24.05 | 24.10 | 23.80 | 23.83 | 23.45 | 5,300 |
| 01 Feb 2024 | 23.99 | 24.03 | 23.99 | 24.02 | 23.64 | 2,200 |
| 31 Jan 2024 | 24.00 | 24.00 | 23.79 | 23.79 | 23.41 | 4,000 |
| 30 Jan 2024 | 24.12 | 24.12 | 23.85 | 23.98 | 23.60 | 700 |
| 29 Jan 2024 | 24.04 | 24.05 | 23.95 | 23.95 | 23.57 | 1,800 |
| 26 Jan 2024 | 24.12 | 24.12 | 23.95 | 24.03 | 23.65 | 13,400 |
| 25 Jan 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.71 | 1,700 |
| 24 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.57 | - |
| 23 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.57 | - |
| 22 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.57 | - |
| 19 Jan 2024 | 23.87 | 23.95 | 23.85 | 23.95 | 23.57 | 600 |
| 18 Jan 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.55 | 700 |
| 17 Jan 2024 | 23.80 | 24.00 | 23.80 | 23.95 | 23.57 | 2,800 |
| 16 Jan 2024 | 24.00 | 24.02 | 23.80 | 23.85 | 23.47 | 4,400 |
| 12 Jan 2024 | 24.00 | 24.00 | 23.95 | 23.95 | 23.57 | 4,000 |
| 11 Jan 2024 | 23.85 | 23.89 | 23.85 | 23.89 | 23.51 | 1,100 |
| 10 Jan 2024 | 24.10 | 24.15 | 24.10 | 24.11 | 23.73 | 6,300 |
| 09 Jan 2024 | 24.15 | 24.17 | 24.15 | 24.16 | 23.78 | 5,500 |
| 08 Jan 2024 | 24.17 | 24.21 | 24.17 | 24.20 | 23.82 | 1,100 |
| 05 Jan 2024 | 24.06 | 24.06 | 24.00 | 24.06 | 23.68 | 3,300 |
| 04 Jan 2024 | 24.06 | 24.07 | 23.92 | 24.07 | 23.69 | 2,500 |
| 03 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.78 | - |
| 02 Jan 2024 | 23.97 | 24.16 | 23.97 | 24.16 | 23.78 | 1,200 |
| 29 Dec 2023 | 24.03 | 24.14 | 23.80 | 23.80 | 23.42 | 9,100 |
| 28 Dec 2023 | 24.07 | 24.15 | 23.90 | 24.06 | 23.68 | 5,100 |
| 27 Dec 2023 | 24.10 | 24.14 | 24.01 | 24.11 | 23.73 | 5,000 |
| 26 Dec 2023 | 24.00 | 24.06 | 23.97 | 24.06 | 23.68 | 1,600 |
| 22 Dec 2023 | 24.06 | 24.06 | 23.89 | 24.02 | 23.64 | 2,200 |
| 21 Dec 2023 | 24.06 | 24.06 | 23.89 | 24.06 | 23.68 | 2,000 |
| 20 Dec 2023 | 24.05 | 24.05 | 23.84 | 23.99 | 23.61 | 6,700 |
| 19 Dec 2023 | 24.00 | 24.00 | 23.95 | 23.95 | 23.57 | 1,300 |
| *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.