Ready Capital Corporation (RCB) Historical Stock Data
24.10 ↓0.01 (-0.04%)
As of April 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, RCB is down -0.06% a day on average. There have been 18 days where Ready Capital Corporation closed green and 12 days where RCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 23.95 | 24.10 | ↑$0.15 (0.63%) | 23.95 | 24.10 | 3.75K |
| 2024-04-30 | 23.90 | 24.11 | ↑$0.21 (0.88%) | 23.90 | 24.11 | 13.62K |
| 2024-04-29 | 23.95 | 23.95 | ↑$0.00 (0.00%) | 23.91 | 23.98 | 12.63K |
| 2024-04-26 | 24.13 | 23.92 | ↓$0.21 (-0.87%) | 23.81 | 24.14 | 24.51K |
| 2024-04-25 | 24.18 | 24.07 | ↓$0.11 (-0.45%) | 23.92 | 24.18 | 1.49K |
| 2024-04-24 | 23.95 | 23.95 | ↑$0.00 (0.00%) | 23.95 | 23.96 | 1.75K |
| 2024-04-23 | 24.08 | 24.11 | ↑$0.04 (0.15%) | 24.05 | 24.11 | 1.98K |
| 2024-04-22 | 23.95 | 23.95 | ↑$0.00 (0.00%) | 23.95 | 23.95 | 283 |
| 2024-04-19 | 23.95 | 23.95 | ↑$0.00 (0.00%) | 23.95 | 23.95 | 555 |
| 2024-04-18 | 24.09 | 23.95 | ↓$0.14 (-0.58%) | 23.92 | 24.10 | 3.87K |
| 2024-04-17 | 24.15 | 24.02 | ↓$0.13 (-0.54%) | 23.96 | 24.22 | 12.50K |
| 2024-04-16 | 24.30 | 24.12 | ↓$0.18 (-0.76%) | 23.97 | 24.30 | 2.79K |
| 2024-04-15 | 24.03 | 23.99 | ↓$0.04 (-0.17%) | 23.96 | 24.12 | 8.51K |
| 2024-04-12 | 24.17 | 24.00 | ↓$0.16 (-0.68%) | 24.00 | 24.17 | 6.05K |
| 2024-04-11 | 24.39 | 24.39 | ↑$0.00 (0.00%) | 24.39 | 24.39 | 1.76K |
| 2024-04-10 | 24.37 | 24.30 | ↓$0.06 (-0.27%) | 24.28 | 24.37 | 3.93K |
| 2024-04-09 | 24.40 | 24.37 | ↓$0.03 (-0.12%) | 24.37 | 24.42 | 1.40K |
| 2024-04-08 | 24.51 | 24.34 | ↓$0.17 (-0.69%) | 24.34 | 24.51 | 3.27K |
| 2024-04-05 | 24.39 | 24.44 | ↑$0.05 (0.21%) | 24.39 | 24.50 | 3.61K |
| 2024-04-04 | 24.36 | 24.39 | ↑$0.03 (0.12%) | 24.36 | 24.39 | 5.03K |
| 2024-04-03 | 24.40 | 24.34 | ↓$0.06 (-0.25%) | 24.32 | 24.40 | 2.07K |
| 2024-04-02 | 24.27 | 24.32 | ↑$0.05 (0.21%) | 24.27 | 24.43 | 5.27K |
| 2024-04-01 | 24.20 | 24.40 | ↑$0.20 (0.84%) | 24.20 | 24.45 | 4.97K |
| 2024-03-28 | 24.30 | 24.30 | ↑$0.00 (0.00%) | 24.22 | 24.30 | 5.74K |
| 2024-03-27 | 24.13 | 24.13 | ↑$0.00 (0.00%) | 24.10 | 24.17 | 7.33K |
| 2024-03-26 | 24.14 | 24.16 | ↑$0.02 (0.08%) | 24.05 | 24.17 | 10.16K |
| 2024-03-25 | 24.10 | 24.10 | ↓$0.00 (-0.02%) | 24.04 | 24.10 | 17.47K |
| 2024-03-22 | 24.10 | 24.12 | ↑$0.01 (0.06%) | 24.06 | 24.14 | 28.46K |
| 2024-03-21 | 24.07 | 24.08 | ↑$0.01 (0.04%) | 24.02 | 24.12 | 14.63K |
| 2024-03-20 | 23.99 | 24.07 | ↑$0.08 (0.33%) | 23.98 | 24.11 | 41.72K |
Create an account or log in to view more rows.
$RCB what time we going green?
$RCB we all speculate but nobody knows what going to happen.
$RCB bear trap dude
$RCB my lotto for earnings
$RCB hows short doing? Keep short pls
we need your money.
$RCB Who’s still buying calls?
$RCB I love this stonk!
$RCB my put options are fine
$RCB lets see if it can hold the line
$RCB getting this mare ready to run today