Ready Capital Corp (RC) Historical Stock Data
7.20 ↓0.03 (-0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RC is down -0.09% a day on average. There have been 15 days where Ready Capital Corp closed green and 15 days where RC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.21 | 7.20 | ↓$0.01 (-0.14%) | 7.13 | 7.25 | 850.32K |
| 2024-11-19 | 7.12 | 7.23 | ↑$0.11 (1.54%) | 7.10 | 7.29 | 1.47M |
| 2024-11-18 | 7.00 | 7.19 | ↑$0.19 (2.71%) | 6.99 | 7.24 | 1.35M |
| 2024-11-15 | 7.11 | 7.02 | ↓$0.09 (-1.27%) | 6.95 | 7.11 | 1.59M |
| 2024-11-14 | 7.14 | 7.07 | ↓$0.07 (-0.98%) | 7.02 | 7.18 | 1.38M |
| 2024-11-13 | 7.27 | 7.11 | ↓$0.16 (-2.20%) | 7.09 | 7.28 | 1.64M |
| 2024-11-12 | 7.29 | 7.19 | ↓$0.10 (-1.37%) | 7.19 | 7.34 | 1.28M |
| 2024-11-11 | 7.33 | 7.38 | ↑$0.05 (0.68%) | 7.26 | 7.40 | 1.37M |
| 2024-11-08 | 7.07 | 7.31 | ↑$0.24 (3.39%) | 6.94 | 7.38 | 2.88M |
| 2024-11-07 | 6.96 | 7.00 | ↑$0.04 (0.57%) | 6.92 | 7.10 | 1.47M |
| 2024-11-06 | 6.89 | 6.98 | ↑$0.09 (1.31%) | 6.77 | 7.03 | 2.10M |
| 2024-11-05 | 6.71 | 6.78 | ↑$0.07 (1.04%) | 6.65 | 6.79 | 1.09M |
| 2024-11-04 | 6.75 | 6.71 | ↓$0.04 (-0.59%) | 6.71 | 6.83 | 1.99M |
| 2024-11-01 | 6.93 | 6.75 | ↓$0.18 (-2.60%) | 6.73 | 6.96 | 1.49M |
| 2024-10-31 | 7.03 | 6.85 | ↓$0.18 (-2.56%) | 6.84 | 7.07 | 1.80M |
| 2024-10-30 | 6.91 | 7.01 | ↑$0.10 (1.45%) | 6.91 | 7.10 | 1.51M |
| 2024-10-29 | 6.87 | 6.92 | ↑$0.05 (0.73%) | 6.82 | 6.96 | 1.51M |
| 2024-10-28 | 6.94 | 6.91 | ↓$0.03 (-0.43%) | 6.87 | 6.98 | 1.10M |
| 2024-10-25 | 7.08 | 6.87 | ↓$0.21 (-2.97%) | 6.87 | 7.12 | 1.50M |
| 2024-10-24 | 7.00 | 7.04 | ↑$0.04 (0.57%) | 6.96 | 7.09 | 1.69M |
| 2024-10-23 | 6.94 | 6.96 | ↑$0.02 (0.29%) | 6.87 | 6.99 | 1.03M |
| 2024-10-22 | 7.01 | 6.96 | ↓$0.05 (-0.71%) | 6.93 | 7.05 | 1.23M |
| 2024-10-21 | 7.25 | 7.02 | ↓$0.23 (-3.17%) | 6.99 | 7.25 | 2.03M |
| 2024-10-18 | 7.28 | 7.25 | ↓$0.03 (-0.41%) | 7.19 | 7.28 | 1.05M |
| 2024-10-17 | 7.31 | 7.25 | ↓$0.06 (-0.82%) | 7.19 | 7.33 | 1.22M |
| 2024-10-16 | 7.28 | 7.35 | ↑$0.07 (0.96%) | 7.28 | 7.38 | 1.02M |
| 2024-10-15 | 7.20 | 7.21 | ↑$0.01 (0.14%) | 7.18 | 7.30 | 1.42M |
| 2024-10-14 | 7.09 | 7.19 | ↑$0.10 (1.41%) | 7.06 | 7.20 | 1.18M |
| 2024-10-11 | 7.17 | 7.12 | ↓$0.05 (-0.70%) | 7.08 | 7.19 | 1.12M |
| 2024-10-10 | 7.06 | 7.16 | ↑$0.10 (1.42%) | 7.00 | 7.16 | 1.88M |
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