Ready Capital Corporation (RCB) Historical Stock Data
24.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RCB is down 0.00% a day on average. There have been 17 days where Ready Capital Corporation closed green and 13 days where RCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 24.42 | 24.38 | ↓$0.04 (-0.16%) | 24.38 | 24.42 | 1.13K |
| 2024-11-21 | 24.47 | 24.38 | ↓$0.09 (-0.35%) | 24.38 | 24.47 | 2.22K |
| 2024-11-20 | 24.49 | 24.45 | ↓$0.04 (-0.16%) | 24.42 | 24.49 | 1.19K |
| 2024-11-19 | 24.36 | 24.36 | ↑$0.00 (0.01%) | 24.30 | 24.38 | 1.54K |
| 2024-11-18 | 24.50 | 24.50 | ↑$0.00 (0.00%) | 24.50 | 24.50 | 2.50K |
| 2024-11-15 | 24.40 | 24.41 | ↑$0.01 (0.04%) | 24.37 | 24.41 | 2.66K |
| 2024-11-14 | 24.42 | 24.38 | ↓$0.04 (-0.16%) | 24.20 | 24.42 | 8.40K |
| 2024-11-13 | 24.42 | 24.42 | ↑$0.00 (0.01%) | 24.38 | 24.42 | 1.37K |
| 2024-11-12 | 24.44 | 24.41 | ↓$0.03 (-0.12%) | 24.41 | 24.46 | 2.44K |
| 2024-11-11 | 24.45 | 24.38 | ↓$0.07 (-0.29%) | 24.38 | 24.45 | 14.76K |
| 2024-11-08 | 24.41 | 24.45 | ↑$0.04 (0.16%) | 24.41 | 24.47 | 2.82K |
| 2024-11-07 | 24.38 | 24.36 | ↓$0.02 (-0.08%) | 24.36 | 24.41 | 4.07K |
| 2024-11-06 | 24.40 | 24.35 | ↓$0.05 (-0.20%) | 24.34 | 24.40 | 4.84K |
| 2024-11-05 | 24.36 | 24.40 | ↑$0.04 (0.16%) | 24.36 | 24.40 | 12.70K |
| 2024-11-04 | 24.40 | 24.41 | ↑$0.01 (0.04%) | 24.34 | 24.49 | 16.36K |
| 2024-11-01 | 24.48 | 24.48 | ↓$0.00 (0.00%) | 24.48 | 24.48 | 585 |
| 2024-10-31 | 24.38 | 24.48 | ↑$0.10 (0.41%) | 24.38 | 24.48 | 1.93K |
| 2024-10-30 | 24.41 | 24.38 | ↓$0.03 (-0.12%) | 24.38 | 24.41 | 0.91K |
| 2024-10-29 | 24.47 | 24.47 | ↑$0.00 (0.00%) | 24.44 | 24.47 | 596 |
| 2024-10-28 | 24.42 | 24.46 | ↑$0.04 (0.16%) | 24.42 | 24.46 | 1.85K |
| 2024-10-25 | 24.36 | 24.45 | ↑$0.08 (0.35%) | 24.36 | 24.45 | 2.13K |
| 2024-10-24 | 24.31 | 24.47 | ↑$0.16 (0.66%) | 24.25 | 24.47 | 2.98K |
| 2024-10-23 | 24.39 | 24.36 | ↓$0.03 (-0.13%) | 24.33 | 24.39 | 2.44K |
| 2024-10-22 | 24.40 | 24.30 | ↓$0.10 (-0.41%) | 24.30 | 24.42 | 3.56K |
| 2024-10-21 | 24.34 | 24.37 | ↑$0.03 (0.12%) | 24.34 | 24.39 | 2.25K |
| 2024-10-18 | 24.38 | 24.40 | ↑$0.02 (0.08%) | 24.33 | 24.40 | 2.94K |
| 2024-10-17 | 24.38 | 24.38 | ↑$0.00 (0.00%) | 24.34 | 24.40 | 5.47K |
| 2024-10-16 | 24.34 | 24.34 | ↑$0.00 (0.00%) | 24.34 | 24.39 | 16.59K |
| 2024-10-15 | 24.35 | 24.33 | ↓$0.02 (-0.08%) | 24.20 | 24.35 | 3.04K |
| 2024-10-14 | 24.50 | 24.50 | ↑$0.00 (0.00%) | 24.50 | 24.50 | 401 |
Create an account or log in to view more rows.
$RCB COME ON!!! Ugh!
$RCB just waiting to short this bad boy.
$RCB Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$RCB i need more
$RCB what time we going green?
$RCB we all speculate but nobody knows what going to happen.
$RCB bear trap dude
$RCB my lotto for earnings
$RCB hows short doing? Keep short pls
we need your money.
$RCB Who’s still buying calls?