Ready Capital Corporation (RCB) Historical Stock Data
24.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RCB is up 0.11% a day on average. There have been 16 days where Ready Capital Corporation closed green and 14 days where RCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 24.41 | 24.84 | ↑$0.43 (1.76%) | 24.41 | 24.84 | 26.34K |
| 2024-12-30 | 24.35 | 24.41 | ↑$0.06 (0.25%) | 24.35 | 24.44 | 5.96K |
| 2024-12-27 | 24.34 | 24.35 | ↑$0.01 (0.02%) | 24.32 | 24.35 | 1.62K |
| 2024-12-26 | 24.35 | 24.34 | ↓$0.01 (-0.02%) | 24.33 | 24.35 | 2.18K |
| 2024-12-24 | 24.32 | 24.29 | ↓$0.03 (-0.10%) | 24.29 | 24.32 | 3.26K |
| 2024-12-23 | 24.35 | 24.30 | ↓$0.05 (-0.21%) | 24.28 | 24.38 | 5K |
| 2024-12-20 | 24.34 | 24.34 | ↓$0.00 (0.00%) | 24.29 | 24.34 | 6.77K |
| 2024-12-19 | 24.36 | 24.35 | ↓$0.01 (-0.04%) | 24.25 | 24.36 | 5.24K |
| 2024-12-18 | 24.36 | 24.43 | ↑$0.07 (0.29%) | 24.35 | 24.43 | 3.31K |
| 2024-12-17 | 24.35 | 24.37 | ↑$0.02 (0.08%) | 24.35 | 24.42 | 1.55K |
| 2024-12-16 | 24.35 | 24.41 | ↑$0.06 (0.25%) | 24.35 | 24.41 | 1.06K |
| 2024-12-13 | 24.36 | 24.35 | ↓$0.01 (-0.05%) | 24.32 | 24.42 | 3.45K |
| 2024-12-12 | 24.28 | 24.34 | ↑$0.06 (0.26%) | 24.27 | 24.44 | 4.98K |
| 2024-12-11 | 24.35 | 24.29 | ↓$0.06 (-0.25%) | 24.29 | 24.35 | 629 |
| 2024-12-10 | 24.46 | 24.40 | ↓$0.06 (-0.24%) | 24.36 | 24.46 | 3.89K |
| 2024-12-09 | 24.25 | 24.45 | ↑$0.20 (0.83%) | 24.25 | 24.46 | 1.82K |
| 2024-12-06 | 24.36 | 24.32 | ↓$0.04 (-0.16%) | 24.32 | 24.36 | 805 |
| 2024-12-05 | 24.27 | 24.23 | ↓$0.04 (-0.17%) | 24.23 | 24.27 | 1.67K |
| 2024-12-04 | 24.22 | 24.28 | ↑$0.06 (0.25%) | 24.22 | 24.46 | 10.27K |
| 2024-12-03 | 24.23 | 24.31 | ↑$0.08 (0.35%) | 24.23 | 24.41 | 3.12K |
| 2024-12-02 | 24.36 | 24.47 | ↑$0.11 (0.45%) | 24.15 | 24.52 | 6.10K |
| 2024-11-29 | 24.43 | 24.50 | ↑$0.07 (0.29%) | 24.43 | 24.50 | 2.78K |
| 2024-11-27 | 24.43 | 24.43 | ↑$0.00 (0.00%) | 24.43 | 24.43 | 1.03K |
| 2024-11-26 | 24.37 | 24.43 | ↑$0.06 (0.25%) | 24.37 | 24.43 | 525 |
| 2024-11-25 | 24.41 | 24.39 | ↓$0.02 (-0.09%) | 24.39 | 24.41 | 1.41K |
| 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 |
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?