Ready Capital Corporation 7.00% Convertible Senior Notes due 2023 (RCA) Historical Stock Data
24.97 ↑0.00 (0.00%)
As of August 14, 2023, 1:58pm EST.
Historical Data
In the past 30 trading days, RCA is up 0.02% a day on average. There have been 22 days where Ready Capital Corporation 7.00% Convertible Senior Notes due 2023 closed green and 8 days where RCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-08-14 | 24.96 | 24.97 | ↑$0.01 (0.04%) | 24.96 | 25.00 | 24.23K |
| 2023-08-11 | 24.97 | 24.97 | ↑$0.00 (0.00%) | 24.97 | 24.98 | 45.22K |
| 2023-08-10 | 24.97 | 24.97 | ↑$0.00 (0.00%) | 24.97 | 24.98 | 18.91K |
| 2023-08-09 | 24.97 | 24.96 | ↓$0.01 (-0.04%) | 24.96 | 24.97 | 8.74K |
| 2023-08-08 | 24.96 | 24.96 | ↑$0.00 (0.00%) | 24.96 | 24.97 | 12.66K |
| 2023-08-07 | 24.95 | 24.96 | ↑$0.01 (0.04%) | 24.95 | 24.97 | 16.37K |
| 2023-08-04 | 24.95 | 24.95 | ↑$0.00 (0.00%) | 24.95 | 24.96 | 34.84K |
| 2023-08-03 | 24.94 | 24.94 | ↑$0.00 (0.00%) | 24.94 | 24.95 | 16.43K |
| 2023-08-02 | 24.93 | 24.93 | ↑$0.00 (0.00%) | 24.93 | 24.95 | 46.77K |
| 2023-08-01 | 24.93 | 24.93 | ↑$0.00 (0.00%) | 24.93 | 24.95 | 36.59K |
| 2023-07-31 | 24.93 | 24.93 | ↑$0.00 (0.00%) | 24.93 | 24.95 | 30.71K |
| 2023-07-28 | 25.30 | 25.31 | ↑$0.01 (0.04%) | 25.30 | 25.32 | 35.15K |
| 2023-07-27 | 25.32 | 25.30 | ↓$0.02 (-0.08%) | 25.30 | 25.32 | 13.09K |
| 2023-07-26 | 25.31 | 25.31 | ↑$0.00 (0.00%) | 25.30 | 25.36 | 11.62K |
| 2023-07-25 | 25.31 | 25.31 | ↓$0.00 (0.00%) | 25.31 | 25.33 | 24.58K |
| 2023-07-24 | 25.27 | 25.29 | ↑$0.02 (0.08%) | 25.27 | 25.29 | 13.04K |
| 2023-07-21 | 25.26 | 25.26 | ↑$0.00 (0.00%) | 25.26 | 25.27 | 9.48K |
| 2023-07-20 | 25.27 | 25.26 | ↓$0.01 (-0.04%) | 25.26 | 25.28 | 29.27K |
| 2023-07-19 | 25.26 | 25.27 | ↑$0.01 (0.04%) | 25.26 | 25.28 | 2.32K |
| 2023-07-18 | 25.27 | 25.26 | ↓$0.01 (-0.06%) | 25.26 | 25.27 | 4.13K |
| 2023-07-17 | 25.25 | 25.27 | ↑$0.02 (0.08%) | 25.25 | 25.29 | 2.46K |
| 2023-07-14 | 25.25 | 25.24 | ↓$0.01 (-0.04%) | 25.24 | 25.25 | 6.86K |
| 2023-07-13 | 25.25 | 25.27 | ↑$0.02 (0.08%) | 25.25 | 25.27 | 9.21K |
| 2023-07-12 | 25.25 | 25.28 | ↑$0.03 (0.12%) | 25.25 | 25.28 | 6.12K |
| 2023-07-11 | 25.24 | 25.24 | ↓$0.00 (0.00%) | 25.24 | 25.26 | 3.72K |
| 2023-07-10 | 25.22 | 25.30 | ↑$0.08 (0.32%) | 25.21 | 25.30 | 20.44K |
| 2023-07-07 | 25.15 | 25.17 | ↑$0.02 (0.08%) | 25.14 | 25.20 | 14.12K |
| 2023-07-06 | 25.14 | 25.14 | ↑$0.00 (0.00%) | 25.13 | 25.15 | 12.33K |
| 2023-07-05 | 25.14 | 25.13 | ↓$0.01 (-0.04%) | 25.12 | 25.14 | 3.31K |
| 2023-07-03 | 25.10 | 25.12 | ↑$0.02 (0.08%) | 25.10 | 25.13 | 3.59K |
Create an account or log in to view more rows.
$RCA diversified
$RCA Spike it!
$RCA oh my!
$RCA bull trap confirmed
$RCA might get a sell off today
$RCA LFFGG
$RCA only getting stronger
$RCA just go up
$RCA watch for a morning dip and rip
$RCA holdddd it tight yall