Ready Capital Corporation (RC) NYSE

3.52

-0.045(-1.26%)

Updated at October 07 03:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 20253.763.773.773.83.723.12M
October 02, 20253.793.743.743.833.731.53M
October 01, 20253.853.823.823.933.772.27M
September 30, 202543.873.8743.812.98M
September 29, 20254.184.043.924.184.012.43M
September 26, 20254.154.174.044.24.111.67M
September 25, 20254.244.154.024.244.141.32M
September 24, 20254.184.254.124.34.182.55M
September 23, 20254.214.194.064.34.181.47M
September 22, 20254.344.194.064.344.181.83M
September 19, 20254.344.344.214.414.266.41M
September 18, 20254.34.324.194.344.231.57M
September 17, 20254.344.254.124.434.232.48M
September 16, 20254.254.344.214.374.22.24M
September 15, 20254.244.234.234.294.191.33M
September 12, 20254.254.194.194.254.131.35M
September 11, 20254.134.254.254.284.122.38M
September 10, 20254.314.114.114.334.092.38M
September 09, 20254.334.314.314.474.32.29M
September 08, 20254.284.384.384.434.254.37M
September 05, 20254.314.294.294.424.231.22M
September 04, 20254.264.264.264.324.192.16M
September 03, 20254.294.234.234.394.212.02M
September 02, 20254.24.274.274.344.22.63M
August 29, 20254.254.264.264.294.181.48M
August 28, 20254.224.244.244.264.191.44M
August 27, 20254.084.224.224.284.063.76M
August 26, 202544.094.094.1341.73M
August 25, 202544.024.024.053.981.53M
August 22, 20253.734.024.024.043.723.8M
August 21, 20253.813.713.713.853.71.84M
August 20, 20253.763.853.853.93.751.72M
August 19, 20253.773.783.783.853.751.41M
August 18, 20253.823.783.783.873.751.34M
August 15, 20253.863.823.823.883.811.49M
August 14, 20253.873.863.863.873.82.07M
August 13, 20253.873.923.923.953.832.84M
August 12, 20253.823.843.843.923.812.74M
August 11, 20254.053.783.784.13.773.64M
August 08, 20254.164.074.074.214.052.44M
August 07, 20254.234.234.234.264.141.98M
August 06, 20254.194.224.224.274.123.56M
August 05, 20254.174.184.184.24.121.08M
August 04, 20254.24.184.184.24.131.68M
August 01, 20254.174.164.164.234.11.86M
July 31, 20254.264.214.214.294.181.77M
July 30, 20254.484.34.34.534.271.86M
July 29, 20254.374.464.464.54.352.14M
July 28, 20254.494.374.374.54.361.07M
July 25, 20254.464.474.474.54.381.2M
July 24, 20254.444.454.454.584.441.75M
July 23, 20254.44.464.464.524.41.95M
July 22, 20254.224.374.374.384.211.93M
July 21, 20254.214.224.224.274.171.56M
July 18, 20254.284.214.214.324.181.58M
July 17, 20254.284.284.284.344.261.63M
July 16, 20254.244.314.314.344.21.6M
July 15, 20254.364.224.224.44.221.63M
July 14, 20254.414.354.354.464.331.71M
July 11, 20254.524.444.444.584.431.66M