Ready Capital Corp (RCP) Historical Stock Data
Historical Data
In the past 30 trading days, RCP is up 0.00% a day on average. There have been 24 days where Ready Capital Corp closed green and 6 days where RCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-03-25 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.23 | 25.25 | 20.10K |
| 2021-03-24 | 25.24 | 25.24 | ↑$0.00 (0.00%) | 25.23 | 25.24 | 1.90K |
| 2021-03-23 | 25.23 | 25.24 | ↑$0.01 (0.04%) | 25.23 | 25.25 | 3.60K |
| 2021-03-22 | 25.24 | 25.24 | ↑$0.00 (0.00%) | 25.24 | 25.24 | 2.70K |
| 2021-03-19 | 25.24 | 25.24 | ↑$0.00 (0.00%) | 25.24 | 25.24 | 700 |
| 2021-03-18 | 25.23 | 25.24 | ↑$0.01 (0.04%) | 25.23 | 25.25 | 9.20K |
| 2021-03-17 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.23 | 25.24 | 3.10K |
| 2021-03-16 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.23 | 25.24 | 4.90K |
| 2021-03-15 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.22 | 25.24 | 18.30K |
| 2021-03-12 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.22 | 25.23 | 10.10K |
| 2021-03-11 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.22 | 25.24 | 16.80K |
| 2021-03-10 | 25.22 | 25.22 | ↑$0.00 (0.00%) | 25.22 | 25.22 | 700 |
| 2021-03-09 | 25.23 | 25.22 | ↓$0.01 (-0.04%) | 25.22 | 25.23 | 27.10K |
| 2021-03-08 | 25.22 | 25.22 | ↑$0.00 (0.00%) | 25.22 | 25.23 | 13.60K |
| 2021-03-05 | 25.22 | 25.22 | ↑$0.00 (0.00%) | 25.22 | 25.23 | 2K |
| 2021-03-04 | 25.22 | 25.22 | ↑$0.00 (0.00%) | 25.22 | 25.23 | 5.30K |
| 2021-03-03 | 25.22 | 25.22 | ↑$0.00 (0.00%) | 25.22 | 25.23 | 7.80K |
| 2021-03-02 | 25.22 | 25.22 | ↑$0.00 (0.00%) | 25.22 | 25.23 | 8.10K |
| 2021-03-01 | 25.22 | 25.22 | ↑$0.00 (0.00%) | 25.22 | 25.23 | 4.80K |
| 2021-02-26 | 25.21 | 25.22 | ↑$0.01 (0.04%) | 25.21 | 25.23 | 5.70K |
| 2021-02-25 | 25.23 | 25.22 | ↓$0.01 (-0.04%) | 25.22 | 25.24 | 6.90K |
| 2021-02-24 | 25.22 | 25.23 | ↑$0.01 (0.04%) | 25.22 | 25.23 | 1.10K |
| 2021-02-23 | 25.22 | 25.21 | ↓$0.01 (-0.04%) | 25.21 | 25.22 | 10.19K |
| 2021-02-22 | 25.22 | 25.23 | ↑$0.01 (0.04%) | 25.22 | 25.23 | 2.36K |
| 2021-02-19 | 25.22 | 25.21 | ↓$0.01 (-0.04%) | 25.21 | 25.22 | 2.10K |
| 2021-02-18 | 25.21 | 25.20 | ↓$0.00 (-0.02%) | 25.20 | 25.21 | 4.90K |
| 2021-02-17 | 25.20 | 25.19 | ↓$0.01 (-0.04%) | 25.19 | 25.20 | 3.50K |
| 2021-02-16 | 25.20 | 25.20 | ↑$0.00 (0.00%) | 25.20 | 25.20 | 2.30K |
| 2021-02-12 | 25.19 | 25.20 | ↑$0.01 (0.04%) | 25.19 | 25.20 | 4.10K |
| 2021-02-11 | 25.18 | 25.19 | ↑$0.01 (0.04%) | 25.17 | 25.19 | 17.20K |
Create an account or log in to view more rows.
$RCP lets see if it can hold the line
$RCP Stair stepping nicely
$RCP id rather have a dip then rip than a gap and crap
$RCP time will come
$RCP hint hint this is when you buy a few
$RCP why is there no volume? Is that suspicious?
$RCP it's just a matter of time and patience...
$RCP I hate this company.
$RCP Nope
$RCP COME ON!!! Ugh!