Ready Capital Corp (RC) Historical Stock Data
6.94 ↑0.06 (0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RC is up 0.00% a day on average. There have been 19 days where Ready Capital Corp closed green and 11 days where RC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 6.89 | 6.94 | ↑$0.05 (0.73%) | 6.89 | 7.00 | 1.80M |
| 2025-01-02 | 6.90 | 6.88 | ↓$0.02 (-0.29%) | 6.78 | 6.94 | 1.18M |
| 2024-12-31 | 6.70 | 6.82 | ↑$0.12 (1.79%) | 6.65 | 6.88 | 2.60M |
| 2024-12-30 | 7.01 | 6.87 | ↓$0.14 (-2.00%) | 6.81 | 7.01 | 3.19M |
| 2024-12-27 | 7.29 | 7.05 | ↓$0.24 (-3.29%) | 7.05 | 7.39 | 1.86M |
| 2024-12-26 | 7.35 | 7.35 | ↑$0.00 (0.00%) | 7.26 | 7.40 | 1.34M |
| 2024-12-24 | 7.27 | 7.39 | ↑$0.12 (1.65%) | 7.26 | 7.41 | 880.70K |
| 2024-12-23 | 7.20 | 7.27 | ↑$0.07 (0.97%) | 7.13 | 7.28 | 2.09M |
| 2024-12-20 | 7.00 | 7.26 | ↑$0.26 (3.71%) | 7.00 | 7.30 | 7.03M |
| 2024-12-19 | 7.24 | 7.10 | ↓$0.14 (-1.93%) | 7.09 | 7.33 | 2.42M |
| 2024-12-18 | 7.51 | 7.18 | ↓$0.33 (-4.39%) | 7.16 | 7.64 | 2.65M |
| 2024-12-17 | 7.47 | 7.49 | ↑$0.02 (0.27%) | 7.42 | 7.59 | 2.57M |
| 2024-12-16 | 7.40 | 7.51 | ↑$0.11 (1.49%) | 7.39 | 7.59 | 1.82M |
| 2024-12-13 | 7.32 | 7.45 | ↑$0.13 (1.78%) | 7.29 | 7.46 | 2.02M |
| 2024-12-12 | 7.20 | 7.34 | ↑$0.14 (1.94%) | 7.18 | 7.38 | 1.53M |
| 2024-12-11 | 7.42 | 7.23 | ↓$0.19 (-2.56%) | 7.17 | 7.45 | 1.95M |
| 2024-12-10 | 7.44 | 7.45 | ↑$0.01 (0.13%) | 7.32 | 7.49 | 1.39M |
| 2024-12-09 | 7.40 | 7.46 | ↑$0.06 (0.81%) | 7.40 | 7.50 | 1.55M |
| 2024-12-06 | 7.36 | 7.39 | ↑$0.03 (0.41%) | 7.34 | 7.43 | 1.56M |
| 2024-12-05 | 7.18 | 7.32 | ↑$0.14 (1.95%) | 7.18 | 7.39 | 1.83M |
| 2024-12-04 | 7.26 | 7.18 | ↓$0.08 (-1.10%) | 7.13 | 7.27 | 2.32M |
| 2024-12-03 | 7.50 | 7.23 | ↓$0.27 (-3.60%) | 7.21 | 7.54 | 2.19M |
| 2024-12-02 | 7.44 | 7.57 | ↑$0.13 (1.75%) | 7.35 | 7.62 | 1.69M |
| 2024-11-29 | 7.45 | 7.37 | ↓$0.08 (-1.07%) | 7.36 | 7.50 | 665.78K |
| 2024-11-27 | 7.41 | 7.42 | ↑$0.01 (0.13%) | 7.40 | 7.52 | 1.01M |
| 2024-11-26 | 7.33 | 7.38 | ↑$0.05 (0.68%) | 7.21 | 7.40 | 1.22M |
| 2024-11-25 | 7.45 | 7.37 | ↓$0.08 (-1.07%) | 7.37 | 7.50 | 1.72M |
| 2024-11-22 | 7.31 | 7.39 | ↑$0.08 (1.09%) | 7.24 | 7.41 | 1.73M |
| 2024-11-21 | 7.23 | 7.25 | ↑$0.02 (0.28%) | 7.20 | 7.31 | 1.76M |
| 2024-11-20 | 7.21 | 7.20 | ↓$0.01 (-0.14%) | 7.13 | 7.25 | 850.32K |
Create an account or log in to view more rows.
$RC we back boys
$RC like if you’re buying Monday!! Let’s Go!!
$RC looking good today??
$RC still bullish
$RC trash
$RC bear trap
$RC Bull trap
$RC Bull flag forming?
$RC this is going to skyrocket tmr!!!
$RC the redness has arrived