NYSE - Delayed Quote USD

Ready Capital Corporation (RC-PE)

Compare
18.11
+0.01
+(0.06%)
As of 1:53:13 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202518.1018.1818.1018.1118.113,099
Jan 15, 202517.9518.2017.9518.1018.104,170
Jan 14, 202517.9518.0417.9017.9617.967,619
Jan 13, 202518.0018.1517.9518.0018.0017,040
Jan 10, 202518.0918.2818.0018.0518.0513,219
Jan 8, 202518.2118.3018.0318.3018.3013,058
Jan 7, 202518.2118.2118.1318.1418.143,503
Jan 6, 202518.2218.2918.1818.2918.299,347
Jan 3, 202518.2018.2918.1018.2418.244,204
Jan 2, 202518.2218.3118.0918.2018.2012,631
Dec 31, 2024 0.41 Dividend
Dec 31, 202418.0118.2617.6318.2618.2633,131
Dec 30, 202418.2218.3318.1918.3217.919,855
Dec 27, 202418.2718.5918.2318.3017.8917,678
Dec 26, 202418.3518.7018.3018.3017.8916,689
Dec 24, 202418.4818.4918.3118.4318.0212,128
Dec 23, 202418.5818.5918.3818.4017.9921,416
Dec 20, 202418.6718.6718.5018.5518.1426,727
Dec 19, 202418.7018.8318.6518.7718.355,693
Dec 18, 202418.7818.8418.7518.7518.337,940
Dec 17, 202418.8118.9418.7718.8118.395,529
Dec 16, 202418.8518.8618.7718.8518.438,251
Dec 13, 202418.8618.8618.8018.8018.386,453
Dec 12, 202418.8018.8418.7618.8418.429,733
Dec 11, 202418.8318.8918.8018.8618.4412,515
Dec 10, 202418.9018.9318.8318.8718.4518,613
Dec 9, 202418.9018.9818.9018.9318.517,559
Dec 6, 202418.9618.9618.9018.9018.489,390
Dec 5, 202419.0619.0618.9518.9518.536,368
Dec 4, 202419.0519.1918.8118.9718.5530,147
Dec 3, 202419.3219.3218.8919.0818.6512,206
Dec 2, 202419.1019.4019.1019.3218.8912,960
Nov 29, 202419.1819.1819.0219.1318.714,742
Nov 27, 202419.0119.1718.9119.0918.672,769
Nov 26, 202419.0419.1218.9818.9818.565,706
Nov 25, 202419.0819.2018.9619.0418.6222,286
Nov 22, 202418.8919.0318.8918.9718.553,509
Nov 21, 202418.8318.9518.8318.9218.508,088
Nov 20, 202418.9118.9218.8318.8518.434,494
Nov 19, 202418.8318.9818.7418.9718.559,788
Nov 18, 202418.9219.0818.7218.9018.4839,349
Nov 15, 202419.0019.0018.8618.9818.5614,604
Nov 14, 202419.0019.1419.0019.0518.637,924
Nov 13, 202418.9219.0218.8719.0018.5816,141
Nov 12, 202419.0219.1818.8618.8618.4413,812
Nov 11, 202419.1819.1919.0519.0518.634,386
Nov 8, 202418.8119.1718.8119.0918.6716,750
Nov 7, 202418.8518.9518.7618.8818.468,042
Nov 6, 202419.0019.1118.6718.8318.4117,536
Nov 5, 202418.9719.1718.9719.1218.703,975
Nov 4, 202419.1119.1518.9319.0618.6414,981
Nov 1, 202419.3919.3919.0019.1018.682,127
Oct 31, 202419.3419.3719.1619.3018.874,982
Oct 30, 202419.2719.3819.0319.1918.765,886
Oct 29, 202419.1819.2119.1719.2018.771,958
Oct 28, 202419.2319.2619.1119.1818.756,004
Oct 25, 202419.2519.3219.2319.2718.853,888
Oct 24, 202419.2419.3319.2319.3218.892,452
Oct 23, 202419.4319.4319.2519.3918.966,725
Oct 22, 202419.3719.4519.3119.4419.013,240
Oct 21, 202419.5119.5119.3519.4018.975,310
Oct 18, 202419.3619.5519.3619.4819.053,922
Oct 17, 202419.4419.4419.2419.4118.984,088
Oct 16, 202419.3419.6019.3419.4419.0110,142
Oct 15, 202419.2819.4119.2619.3818.958,461
Oct 14, 202419.1919.2519.1919.2118.787,225
Oct 11, 202419.0919.3419.0919.2918.8610,221
Oct 10, 202419.1419.1419.0419.0818.6611,049
Oct 9, 202419.1319.1519.0819.0818.665,895
Oct 8, 202419.0219.2019.0119.0418.628,261
Oct 7, 202419.2319.2519.1019.1018.686,404
Oct 4, 202419.3019.3119.2619.2718.843,037
Oct 3, 202419.3619.3619.2519.2918.867,619
Oct 2, 202419.2719.5019.2519.3218.898,205
Oct 1, 202419.1519.2219.0819.2218.797,958
Sep 30, 2024 0.41 Dividend
Sep 30, 202419.3319.3319.1119.1518.7313,800
Sep 27, 202419.6519.6519.5619.6118.7812,435
Sep 26, 202419.6019.6919.6019.6718.844,255
Sep 25, 202419.7319.7319.5419.5418.7111,118
Sep 24, 202419.6219.6219.5719.6018.776,892
Sep 23, 202419.6919.7019.5419.5418.7112,922
Sep 20, 202419.6319.6619.5419.6518.8212,116
Sep 19, 202419.5419.6419.5119.5918.7625,195
Sep 18, 202419.3319.5819.2819.5118.6832,411
Sep 17, 202419.3219.3619.2919.3118.4922,642
Sep 16, 202419.0919.3919.0619.3318.5120,456
Sep 13, 202419.1019.1519.0519.1318.326,131
Sep 12, 202419.1219.1219.0219.0218.219,673
Sep 11, 202419.1519.2119.1519.1818.374,254
Sep 10, 202419.2419.2519.1919.2318.418,862
Sep 9, 202419.0519.2419.0519.2418.425,655
Sep 6, 202419.0319.1418.9719.1318.317,705
Sep 5, 202419.0019.1018.9419.0018.198,522
Sep 4, 202418.9019.0318.9018.9918.1812,859
Sep 3, 202419.2119.2118.9018.9218.129,105
Aug 30, 202418.9719.3418.8619.2818.4672,502
Aug 29, 202418.8219.0018.8218.8718.0715,016
Aug 28, 202418.7818.8218.7218.7817.9910,534
Aug 27, 202418.7018.7918.6718.7917.993,316
Aug 26, 202418.7618.7818.6918.7217.9312,121
Aug 23, 202418.6818.8018.6518.7417.9415,773
Aug 22, 202418.7618.8018.6718.7017.9111,055
Aug 21, 202418.7518.8318.7518.8118.018,598
Aug 20, 202418.7618.8018.6618.8018.008,519
Aug 19, 202418.7118.8018.6918.8018.0019,720
Aug 16, 202418.7018.7218.6118.6217.834,017
Aug 15, 202418.5518.6118.5018.6117.828,922
Aug 14, 202418.4418.5318.4418.5317.7410,442
Aug 13, 202418.3818.5018.3818.4917.7110,687
Aug 12, 202418.5018.5918.3518.4417.667,478
Aug 9, 202418.4318.5718.4318.5717.785,392
Aug 8, 202418.5618.5618.4018.5517.764,732
Aug 7, 202418.6418.6418.4418.4717.6914,398
Aug 6, 202418.5118.6018.3918.6017.8114,598
Aug 5, 202418.5518.6918.4218.6417.8510,805
Aug 2, 202418.6918.6918.5518.6317.8415,250
Aug 1, 202418.6218.7318.5918.6717.8817,982
Jul 31, 202418.5618.6118.5018.5917.809,729
Jul 30, 202418.5518.5518.5018.5217.734,831
Jul 29, 202418.4418.5518.3318.5517.7616,171
Jul 26, 202418.3818.4918.3718.4717.694,982
Jul 25, 202418.3218.5018.3218.4017.628,423
Jul 24, 202418.3618.4818.3518.3817.6010,154
Jul 23, 202418.3918.5018.3918.4217.649,138
Jul 22, 202418.4018.5418.3818.4517.678,975
Jul 19, 202418.4218.4218.3618.3817.608,724
Jul 18, 202418.4518.4918.3218.3217.5416,187
Jul 17, 202418.3918.5018.3918.4917.717,468
Jul 16, 202418.5418.6018.3918.3917.6110,469
Jul 15, 202418.5518.6818.5118.5117.7211,667
Jul 12, 202418.6618.6618.5518.5517.7614,776
Jul 11, 202418.5818.7018.5118.6317.8422,890
Jul 10, 202418.3818.6318.3718.5517.7615,992
Jul 9, 202418.3718.5318.2918.2917.518,467
Jul 8, 202418.4818.5318.4218.4217.6410,164
Jul 5, 202418.5018.5018.4018.4817.708,488
Jul 3, 202418.3718.4918.3118.4017.623,071
Jul 2, 202418.2218.3818.2218.2917.5116,776
Jul 1, 202418.4418.5018.2518.2717.4919,773
Jun 28, 2024 0.41 Dividend
Jun 28, 202418.5118.7018.4418.4917.7119,835
Jun 27, 202418.7618.9518.7518.9517.7612,970
Jun 26, 202418.7118.9218.7118.8017.6220,120
Jun 25, 202418.7718.7918.7518.7917.614,345
Jun 24, 202418.6218.8118.6218.6917.5110,136
Jun 21, 202418.6018.6918.6018.6017.433,797
Jun 20, 202418.7018.7818.6018.6017.438,125
Jun 18, 202418.6318.8718.6018.6317.465,933
Jun 17, 202418.6718.7018.5618.6017.439,833
Jun 14, 202418.6518.7918.5618.7917.617,453
Jun 13, 202418.9018.9018.6418.6517.4813,589
Jun 12, 202418.7518.9018.7018.7517.5713,447
Jun 11, 202418.8018.8118.5218.5217.3515,074
Jun 10, 202418.8118.8518.8018.8017.6211,475
Jun 7, 202418.8118.9218.8018.8117.637,123
Jun 6, 202418.8018.9418.8018.8217.6412,440
Jun 5, 202418.8018.9218.6318.8717.686,705
Jun 4, 202418.6318.8918.6318.7617.587,168
Jun 3, 202418.6318.7018.6218.6717.495,531
May 31, 202418.6418.7018.5018.5017.347,355
May 30, 202418.6018.6218.5518.5517.385,268
May 29, 202418.4518.5018.4318.4717.316,160
May 28, 202418.4918.5018.4518.5017.343,044
May 24, 202418.4518.4518.3218.4317.276,442
May 23, 202418.5618.5618.2218.4517.2917,368
May 22, 202418.5218.5318.4518.5317.365,627
May 21, 202418.5518.6118.4418.5217.363,728
May 20, 202418.5118.6118.3618.5917.426,790
May 17, 202418.3518.7318.3518.6117.449,951
May 16, 202418.6018.6018.3018.3517.1912,902
May 15, 202418.4818.5718.3018.3217.1716,468
May 14, 202418.3018.4318.3018.3517.197,156
May 13, 202418.2818.4118.2818.3317.184,708
May 10, 202418.2718.3618.2318.2817.136,533
May 9, 202418.2318.4318.2318.2717.1214,316
May 8, 202418.7018.8018.2118.4017.247,500
May 7, 202418.7018.9018.6418.6417.479,222
May 6, 202418.6618.7118.5718.7117.533,939
May 3, 202418.5918.6518.5018.6117.446,630
May 2, 202418.5518.6318.4518.5617.394,793
May 1, 202418.5018.5318.2618.4517.299,959
Apr 30, 202418.4118.4718.2618.3917.2310,775
Apr 29, 202418.3018.4318.2618.3817.225,572
Apr 26, 202418.3418.3518.0818.1817.034,897
Apr 25, 202418.1818.3218.1018.2517.109,582
Apr 24, 202418.2418.2418.1018.2117.063,073
Apr 23, 202418.2318.4618.1818.1817.047,274
Apr 22, 202418.2118.2318.1518.1517.013,097
Apr 19, 202418.0918.2418.0118.0616.927,304
Apr 18, 202418.0318.1118.0118.0116.885,765
Apr 17, 202418.1718.3217.8518.0416.9019,417
Apr 16, 202418.4518.4518.0918.0916.9527,329
Apr 15, 202418.7118.7118.4218.4517.2925,277
Apr 12, 202418.6918.7118.5518.5617.399,879
Apr 11, 202418.6618.6618.5218.5817.4110,807
Apr 10, 202418.6918.7018.6518.6517.487,770
Apr 9, 202418.7818.7818.6818.6817.5014,818
Apr 8, 202418.8218.8218.6618.7417.564,955
Apr 5, 202418.6018.7718.6018.6617.497,398
Apr 4, 202418.8018.9018.6018.6017.436,782
Apr 3, 202418.7718.8918.7018.7017.528,705
Apr 2, 202418.7018.8018.7018.7017.529,379
Apr 1, 202418.7218.8718.5018.7417.5622,899
Mar 28, 202419.0519.3018.4118.4117.2534,981
Mar 27, 2024 0.41 Dividend
Mar 27, 202419.0819.1318.9519.1317.936,020
Mar 26, 202419.4319.4319.2119.3317.737,522
Mar 25, 202419.4319.4419.3019.4017.806,472
Mar 22, 202419.3819.4419.3519.4317.827,706
Mar 21, 202419.3919.3919.2919.3417.747,083
Mar 20, 202419.3119.3719.1319.2817.697,600
Mar 19, 202419.1619.2919.0519.2717.6815,268
Mar 18, 202419.0119.1318.9819.1317.554,247
Mar 15, 202418.7918.9818.7918.9817.418,357
Mar 14, 202418.8018.9518.7018.8917.3310,836
Mar 13, 202418.7719.0618.7718.8017.2517,869
Mar 12, 202418.9618.9718.7718.7717.226,631
Mar 11, 202418.8018.9618.7518.9117.358,584
Mar 8, 202418.9518.9518.8018.8017.258,059
Mar 7, 202418.9819.0218.8218.9517.385,373
Mar 6, 202418.9019.1518.9018.9517.388,324
Mar 5, 202418.6518.8918.6518.8317.279,074
Mar 4, 202418.8318.8618.6418.6717.1316,831
Mar 1, 202418.8518.8918.6818.8317.2714,625
Feb 29, 202418.9818.9818.6418.6517.1144,702
Feb 28, 202419.2619.2718.8719.0317.4682,044
Feb 27, 202419.3319.3519.2719.2917.693,939
Feb 26, 202419.2219.2919.1819.2717.688,753
Feb 23, 202419.2519.3019.1319.2517.665,385
Feb 22, 202419.3019.3019.1619.2917.7010,257
Feb 21, 202419.3119.3119.2119.2517.6615,014
Feb 20, 202419.0219.2919.0219.2917.7021,950
Feb 16, 202419.1519.1519.0119.1017.5214,654
Feb 15, 202419.2519.3118.9619.0917.5145,670
Feb 14, 202419.1719.4019.1719.2517.6611,006
Feb 13, 202419.3519.3519.2119.2117.627,817
Feb 12, 202419.4019.4019.2619.3117.719,077
Feb 9, 202419.3819.4119.3019.3717.7711,628
Feb 8, 202419.2219.3719.2119.3717.779,236
Feb 7, 202419.4019.4019.1519.4017.8021,239
Feb 6, 202419.3419.3919.3019.3317.737,611
Feb 5, 202419.3719.3919.2519.3417.7416,585
Feb 2, 202419.2519.4019.2519.4017.8016,263
Feb 1, 202419.2219.3519.1919.3317.7317,205
Jan 31, 202419.1519.2519.1519.2017.618,593
Jan 30, 202419.1419.2019.0719.2017.6122,222
Jan 29, 202419.2319.2319.1419.1417.5619,467
Jan 26, 202419.1419.2919.1319.1917.6039,027
Jan 25, 202419.0819.1419.0519.1417.5634,154
Jan 24, 202419.1619.1819.0519.0717.4924,751
Jan 23, 202419.1919.2119.0719.0717.495,297
Jan 22, 202419.2019.2219.0919.1917.609,754
Jan 19, 202419.0919.1619.0319.1517.5715,144
Jan 18, 202419.1019.1819.0519.0817.502,522
Jan 17, 202419.2019.2219.0619.1017.5220,622
Jan 16, 202419.1519.2219.0919.1917.6012,520

Related Tickers

PMT-PC PennyMac Mortgage Investment Trust
19.59
-0.05%
 
PMT-PB PennyMac Mortgage Investment Trust
23.50
+0.37%
 
RITM-PB Rithm Capital Corp.
25.65
+0.23%
 
CHMI-PA Cherry Hill Mortgage Investment Corporation
22.25
+0.82%
 
MFA-PC MFA Financial, Inc.
24.40
-0.29%
 
MITT-PB AG Mortgage Investment Trust, Inc.
21.30
-0.32%
 
MITT-PC AG Mortgage Investment Trust, Inc.
25.09
+0.11%
 
FBRT-PE Franklin BSP Realty Trust, Inc.
21.13
+0.38%
 
GPMT-PA Granite Point Mortgage Trust Inc.
17.36
+0.17%
 
CIM-PA Chimera Investment Corporation
22.79
-0.04%