Ready Capital Corp (RC) Historical Stock Data
8.85 ↑0.15 (1.72%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RC is up 0.29% a day on average. There have been 20 days where Ready Capital Corp closed green and 10 days where RC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.76 | 8.85 | ↑$0.09 (1.03%) | 8.75 | 8.95 | 0.96M |
| 2024-04-25 | 8.70 | 8.70 | ↑$0.00 (0.00%) | 8.64 | 8.75 | 846.34K |
| 2024-04-24 | 8.80 | 8.82 | ↑$0.02 (0.23%) | 8.70 | 8.84 | 1.07M |
| 2024-04-23 | 8.68 | 8.87 | ↑$0.19 (2.19%) | 8.68 | 8.92 | 1.07M |
| 2024-04-22 | 8.69 | 8.71 | ↑$0.02 (0.23%) | 8.60 | 8.76 | 782.84K |
| 2024-04-19 | 8.44 | 8.62 | ↑$0.18 (2.13%) | 8.44 | 8.64 | 1.01M |
| 2024-04-18 | 8.48 | 8.47 | ↓$0.01 (-0.12%) | 8.42 | 8.56 | 1.07M |
| 2024-04-17 | 8.39 | 8.47 | ↑$0.08 (0.95%) | 8.39 | 8.56 | 1.49M |
| 2024-04-16 | 8.36 | 8.33 | ↓$0.03 (-0.36%) | 8.25 | 8.41 | 1.98M |
| 2024-04-15 | 8.34 | 8.39 | ↑$0.05 (0.60%) | 8.32 | 8.49 | 1.95M |
| 2024-04-12 | 8.42 | 8.32 | ↓$0.10 (-1.19%) | 8.29 | 8.45 | 1.14M |
| 2024-04-11 | 8.36 | 8.49 | ↑$0.13 (1.56%) | 8.31 | 8.50 | 1.28M |
| 2024-04-10 | 8.66 | 8.30 | ↓$0.36 (-4.16%) | 8.25 | 8.67 | 2.59M |
| 2024-04-09 | 8.75 | 8.80 | ↑$0.05 (0.57%) | 8.72 | 8.81 | 0.90M |
| 2024-04-08 | 8.86 | 8.71 | ↓$0.15 (-1.69%) | 8.71 | 8.90 | 825.84K |
| 2024-04-05 | 8.77 | 8.80 | ↑$0.03 (0.34%) | 8.69 | 8.84 | 1M |
| 2024-04-04 | 8.93 | 8.81 | ↓$0.12 (-1.34%) | 8.80 | 9.04 | 1.14M |
| 2024-04-03 | 8.70 | 8.83 | ↑$0.13 (1.49%) | 8.66 | 8.86 | 0.99M |
| 2024-04-02 | 8.80 | 8.74 | ↓$0.06 (-0.68%) | 8.72 | 8.94 | 1.90M |
| 2024-04-01 | 9.10 | 8.96 | ↓$0.14 (-1.54%) | 8.92 | 9.11 | 1.23M |
| 2024-03-28 | 8.93 | 9.13 | ↑$0.20 (2.24%) | 8.93 | 9.16 | 1.39M |
| 2024-03-27 | 8.80 | 8.93 | ↑$0.13 (1.48%) | 8.80 | 8.95 | 1.81M |
| 2024-03-26 | 9.22 | 9.03 | ↓$0.19 (-2.06%) | 9.02 | 9.23 | 1.84M |
| 2024-03-25 | 9.10 | 9.16 | ↑$0.06 (0.66%) | 9.09 | 9.27 | 0.97M |
| 2024-03-22 | 9.21 | 9.08 | ↓$0.13 (-1.41%) | 9.07 | 9.25 | 0.99M |
| 2024-03-21 | 9.07 | 9.18 | ↑$0.11 (1.21%) | 9.06 | 9.26 | 1.14M |
| 2024-03-20 | 8.87 | 9.07 | ↑$0.20 (2.25%) | 8.84 | 9.20 | 1.26M |
| 2024-03-19 | 8.90 | 8.92 | ↑$0.02 (0.22%) | 8.85 | 9.08 | 1.46M |
| 2024-03-18 | 8.88 | 8.94 | ↑$0.06 (0.68%) | 8.77 | 9.05 | 1.72M |
| 2024-03-15 | 8.59 | 8.86 | ↑$0.27 (3.14%) | 8.58 | 8.88 | 3.03M |
Create an account or log in to view more rows.
$RC Bull trap
$RC Bull flag forming?
$RC this is going to skyrocket tmr!!!
$RC the redness has arrived
$RC green is good
$RC we need one good push to moon this.
$RC weak
$RC one of the poorest performed stocks for a big name.
$RC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$RC hows short doing? Keep short pls
we need your money.