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.

DateOpenCloseChangeLowHighVolume
2024-03-288.939.13↑$0.20 (2.24%)8.939.161.39M
2024-03-278.808.93↑$0.13 (1.48%)8.808.951.81M
2024-03-269.229.03↓$0.19 (-2.06%)9.029.231.84M
2024-03-259.109.16↑$0.06 (0.66%)9.099.270.97M
2024-03-229.219.08↓$0.13 (-1.41%)9.079.250.99M
2024-03-219.079.18↑$0.11 (1.21%)9.069.261.14M
2024-03-208.879.07↑$0.20 (2.25%)8.849.201.26M
2024-03-198.908.92↑$0.02 (0.22%)8.859.081.46M
2024-03-188.888.94↑$0.06 (0.68%)8.779.051.72M
2024-03-158.598.86↑$0.27 (3.14%)8.588.883.03M
2024-03-148.908.67↓$0.23 (-2.58%)8.598.901.48M
2024-03-138.818.91↑$0.10 (1.14%)8.819.000.95M
2024-03-128.758.83↑$0.08 (0.91%)8.728.86779.67K
2024-03-118.728.78↑$0.06 (0.69%)8.668.850.98M
2024-03-088.788.76↓$0.02 (-0.23%)8.738.951.17M
2024-03-078.688.71↑$0.03 (0.35%)8.678.791.40M
2024-03-068.538.47↓$0.06 (-0.70%)8.458.661.30M
2024-03-058.358.43↑$0.08 (0.96%)8.308.521.53M
2024-03-048.798.39↓$0.40 (-4.55%)8.378.933.38M
2024-03-018.828.97↑$0.15 (1.70%)8.769.001.40M
2024-02-298.638.83↑$0.20 (2.32%)8.608.851.95M
2024-02-288.728.49↓$0.23 (-2.64%)8.408.853.99M
2024-02-279.018.93↓$0.08 (-0.89%)8.939.081.20M
2024-02-269.078.94↓$0.13 (-1.43%)8.939.171.09M
2024-02-239.069.11↑$0.05 (0.55%)8.969.160.96M
2024-02-229.109.06↓$0.04 (-0.44%)9.019.14829.93K
2024-02-219.099.06↓$0.03 (-0.33%)9.059.17763.83K
2024-02-209.159.11↓$0.04 (-0.44%)9.079.161.05M
2024-02-169.159.20↑$0.05 (0.55%)9.089.281.05M
2024-02-158.969.28↑$0.32 (3.57%)8.969.371.63M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$RC we need one good push to moon this.

0 Like Report
tighttechniq

$RC one of the poorest performed stocks for a big name.

0 Like Report
bulls_only

$RC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
easymoneyFAM

$RC hows short doing? Keep short pls
we need your money.

0 Like Report