Ready Capital Corp (RC) Historical Stock Data
9.14 ↑0.01 (0.11%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RC is up 0.23% a day on average. There have been 18 days where Ready Capital Corp closed green and 12 days where RC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 8.90 | 8.67 | ↓$0.23 (-2.58%) | 8.59 | 8.90 | 1.48M |
2024-03-13 | 8.81 | 8.91 | ↑$0.10 (1.14%) | 8.81 | 9.00 | 0.95M |
2024-03-12 | 8.75 | 8.83 | ↑$0.08 (0.91%) | 8.72 | 8.86 | 779.67K |
2024-03-11 | 8.72 | 8.78 | ↑$0.06 (0.69%) | 8.66 | 8.85 | 0.98M |
2024-03-08 | 8.78 | 8.76 | ↓$0.02 (-0.23%) | 8.73 | 8.95 | 1.17M |
2024-03-07 | 8.68 | 8.71 | ↑$0.03 (0.35%) | 8.67 | 8.79 | 1.40M |
2024-03-06 | 8.53 | 8.47 | ↓$0.06 (-0.70%) | 8.45 | 8.66 | 1.30M |
2024-03-05 | 8.35 | 8.43 | ↑$0.08 (0.96%) | 8.30 | 8.52 | 1.53M |
2024-03-04 | 8.79 | 8.39 | ↓$0.40 (-4.55%) | 8.37 | 8.93 | 3.38M |
2024-03-01 | 8.82 | 8.97 | ↑$0.15 (1.70%) | 8.76 | 9.00 | 1.40M |
2024-02-29 | 8.63 | 8.83 | ↑$0.20 (2.32%) | 8.60 | 8.85 | 1.95M |
2024-02-28 | 8.72 | 8.49 | ↓$0.23 (-2.64%) | 8.40 | 8.85 | 3.99M |
2024-02-27 | 9.01 | 8.93 | ↓$0.08 (-0.89%) | 8.93 | 9.08 | 1.20M |
2024-02-26 | 9.07 | 8.94 | ↓$0.13 (-1.43%) | 8.93 | 9.17 | 1.09M |
2024-02-23 | 9.06 | 9.11 | ↑$0.05 (0.55%) | 8.96 | 9.16 | 0.96M |
2024-02-22 | 9.10 | 9.06 | ↓$0.04 (-0.44%) | 9.01 | 9.14 | 829.93K |
2024-02-21 | 9.09 | 9.06 | ↓$0.03 (-0.33%) | 9.05 | 9.17 | 763.83K |
2024-02-20 | 9.15 | 9.11 | ↓$0.04 (-0.44%) | 9.07 | 9.16 | 1.05M |
2024-02-16 | 9.15 | 9.20 | ↑$0.05 (0.55%) | 9.08 | 9.28 | 1.05M |
2024-02-15 | 8.96 | 9.28 | ↑$0.32 (3.57%) | 8.96 | 9.37 | 1.63M |
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.