Ready Capital Corporation (RC-PE) NYSE

15.55

+0.12(+0.78%)

Updated at August 18 03:28PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202515.2615.5515.5515.5815.269,649
August 15, 202515.3315.4315.4315.4915.2411,339
August 14, 202515.2515.4415.4415.4415.179,264
August 13, 202515.3515.3515.3515.515.248,100
August 12, 202515.6315.4115.4115.6315.3619,827
August 11, 202515.7215.5815.5815.8415.564,734
August 08, 202515.5515.7515.7515.8415.522,086
August 07, 202515.6915.6115.6115.6915.576,408
August 06, 202515.5915.5515.5515.6215.529,977
August 05, 202515.7215.6315.6315.7215.637,431
August 04, 202515.6815.6815.6815.8115.689,761
August 01, 202515.8415.6815.6815.8415.559,270
July 31, 202515.715.8415.8415.9515.6321,166
July 30, 202515.4515.6415.6415.6915.452,260
July 29, 202515.615.5915.5915.6715.55,506
July 28, 202515.5915.6615.6615.6615.3910,630
July 25, 202515.3815.5715.5715.615.3710,963
July 24, 202515.7715.5515.5515.7715.238,476
July 23, 202515.3315.3415.3415.3415.1812,239
July 22, 202515.215.3115.3115.415.26,575
July 21, 202515.3615.2315.2315.4815.219,333
July 18, 202515.3115.3715.3715.3915.284,945
July 17, 202515.2215.3215.3216.1415.229,184
July 16, 202515.3615.2215.2215.3815.24,850
July 15, 202515.315.3615.3615.4915.1810,019
July 14, 202515.3615.2215.2215.3615.1313,424
July 11, 202515.315.4615.4615.515.37,702
July 10, 202515.1815.315.315.4915.1711,454
July 09, 202515.2115.1515.1515.4915.1510,686
July 08, 202515.0915.2115.2115.2615.096,575
July 07, 202515.4215.2315.2315.4215.1210,978
July 03, 202515.4615.3515.3515.4615.244,254
July 02, 202515.3415.415.415.4715.329,120
July 01, 20251515.3415.3415.361518,057
June 30, 202515.5214.914.915.5914.942,763
June 27, 202515.8515.7815.3715.8515.758,632
June 26, 202515.8515.7915.7915.8515.763,898
June 25, 202515.8515.9915.9915.9915.851,102
June 24, 202515.815.9415.9416.0415.87,895
June 23, 20251615.9115.911615.87,430
June 20, 202515.8116161615.76,194
June 18, 202515.8515.8715.8715.9215.724,249
June 17, 202515.8615.815.815.9215.628,463
June 16, 202515.6515.9115.9115.9715.657,504
June 13, 202515.8515.7715.7715.8615.585,991
June 12, 202515.6915.8515.8515.8815.549,435
June 11, 202515.7215.6715.6715.7615.589,213
June 10, 202515.7915.715.715.8815.638,332
June 09, 202515.3615.6815.6815.9515.3622,335
June 06, 202515.5115.415.415.715.357,931
June 05, 202515.6715.5515.5515.6715.542,772
June 04, 202515.6715.6715.6715.7815.446,402
June 03, 20251615.6415.6416.115.3535,364
June 02, 202515.4616.0516.0516.3115.3639,033
May 30, 202515.4415.7515.7515.7515.4310,218
May 29, 202515.415.615.615.7115.3811,183
May 28, 202515.4215.4415.4415.5215.422,915
May 27, 202515.515.3615.3615.515.315,350
May 23, 202515.5415.4315.4315.5415.2815,531
May 22, 202515.4415.5515.5515.7715.2129,134
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved