Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ready Capital Corp (NY: RC )

8.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 8.296 8.378 8.236 8.351 447,070 +0.07(+0.85%)
Jul 30, 2019 8.177 8.302 8.177 8.280 244,744 +0.06(+0.73%)
Jul 29, 2019 8.220 8.231 8.188 8.220 188,433 +0.01(+0.07%)
Jul 26, 2019 8.193 8.234 8.155 8.215 175,041 +0.04(+0.53%)
Jul 25, 2019 8.231 8.269 8.133 8.171 125,597 -0.06(-0.73%)
Jul 24, 2019 8.220 8.269 8.171 8.231 237,361 +0.01(+0.13%)
Jul 23, 2019 8.155 8.226 8.111 8.220 236,239 +0.07(+0.87%)
Jul 22, 2019 8.188 8.209 8.128 8.150 284,484 +0.00(+0.00%)
Jul 19, 2019 8.204 8.204 8.128 8.150 200,441 -0.09(-1.06%)
Jul 18, 2019 8.215 8.258 8.177 8.236 152,869 -0.01(-0.07%)
Jul 17, 2019 8.231 8.313 8.198 8.242 289,467 +0.02(+0.20%)
Jul 16, 2019 8.182 8.236 8.160 8.226 312,995 +0.03(+0.33%)
Jul 15, 2019 8.209 8.220 8.163 8.198 220,468 -0.01(-0.13%)
Jul 12, 2019 8.160 8.242 8.150 8.209 459,965 +0.06(+0.73%)
Jul 11, 2019 8.106 8.166 8.095 8.150 213,980 +0.03(+0.33%)
Jul 10, 2019 8.117 8.198 8.101 8.122 177,974 +0.01(+0.07%)
Jul 09, 2019 8.095 8.150 8.068 8.117 199,920 +0.00(+0.00%)
Jul 08, 2019 8.117 8.144 8.101 8.117 223,091 -0.02(-0.27%)
Jul 05, 2019 8.035 8.139 8.035 8.139 197,496 +0.08(+1.01%)
Jul 03, 2019 7.997 8.073 7.981 8.057 375,114 +0.06(+0.75%)
Jul 02, 2019 8.095 8.139 7.976 7.997 260,457 -0.09(-1.08%)
Jul 01, 2019 8.122 8.128 8.041 8.084 293,080 -0.01(-0.13%)
Jun 28, 2019 8.014 8.117 7.981 8.095 1,115,403 +0.08(+0.95%)
Jun 27, 2019 8.025 8.090 7.981 8.019 315,392 +0.03(+0.41%)
Jun 26, 2019 8.002 8.039 7.971 7.987 379,258 -0.01(-0.13%)
Jun 25, 2019 7.992 8.066 7.974 7.997 243,571 +0.01(+0.07%)
Jun 24, 2019 8.008 8.071 7.955 7.992 257,083 +0.03(+0.40%)
Jun 21, 2019 8.039 8.066 7.955 7.960 419,164 -0.11(-1.31%)
Jun 20, 2019 8.066 8.129 8.050 8.066 222,703 +0.03(+0.33%)
Jun 19, 2019 8.108 8.124 7.997 8.039 506,520 -0.07(-0.85%)
Jun 18, 2019 8.166 8.180 8.071 8.108 354,853 -0.01(-0.13%)
Jun 17, 2019 8.098 8.161 8.045 8.119 639,091 +0.05(+0.66%)
Jun 14, 2019 8.018 8.129 7.987 8.066 515,589 +0.05(+0.59%)
Jun 13, 2019 7.881 8.039 7.879 8.018 544,214 +0.15(+1.95%)
Jun 12, 2019 7.838 7.881 7.791 7.865 321,743 +0.03(+0.34%)
Jun 11, 2019 7.881 7.905 7.780 7.838 213,380 +0.02(+0.20%)
Jun 10, 2019 7.775 7.849 7.749 7.823 364,756 +0.07(+0.96%)
Jun 07, 2019 7.807 7.858 7.717 7.749 188,312 -0.06(-0.75%)
Jun 06, 2019 7.801 7.849 7.706 7.807 231,121 -0.03(-0.34%)
Jun 05, 2019 7.907 7.934 7.749 7.833 244,554 -0.05(-0.60%)
Jun 04, 2019 7.801 7.886 7.759 7.881 237,424 +0.11(+1.43%)
Jun 03, 2019 7.680 7.804 7.659 7.770 337,816 +0.06(+0.82%)
May 31, 2019 7.653 7.849 7.590 7.706 1,251,633 +0.02(+0.21%)
May 30, 2019 7.801 7.817 7.648 7.690 460,357 -0.10(-1.22%)
May 29, 2019 7.796 7.807 7.743 7.786 240,886 -0.02(-0.20%)
May 28, 2019 7.780 7.807 7.727 7.801 384,845 +0.04(+0.55%)
May 24, 2019 7.727 7.820 7.701 7.759 254,675 +0.05(+0.69%)
May 23, 2019 7.674 7.738 7.611 7.706 221,705 -0.02(-0.27%)
May 22, 2019 7.786 7.828 7.674 7.727 217,493 -0.07(-0.95%)
May 21, 2019 7.722 7.807 7.669 7.801 1,000,209 +0.12(+1.51%)
May 20, 2019 7.749 7.749 7.685 7.685 349,598 -0.04(-0.55%)
May 17, 2019 7.733 7.770 7.711 7.727 276,796 -0.05(-0.68%)
May 16, 2019 7.791 7.854 7.743 7.780 322,161 -0.01(-0.07%)
May 15, 2019 7.770 7.817 7.722 7.786 268,844 -0.02(-0.27%)
May 14, 2019 7.738 7.823 7.727 7.807 202,070 +0.06(+0.75%)
May 13, 2019 7.770 7.786 7.692 7.749 282,477 -0.08(-1.01%)
May 10, 2019 7.812 7.828 7.727 7.828 283,602 -0.03(-0.34%)
May 09, 2019 7.722 7.928 7.674 7.854 282,579 -0.21(-2.62%)
May 08, 2019 8.039 8.092 8.026 8.066 208,610 +0.03(+0.39%)
May 07, 2019 7.997 8.087 7.981 8.034 219,374 +0.01(+0.07%)
May 06, 2019 8.024 8.108 8.002 8.029 186,843 -0.06(-0.72%)
May 03, 2019 8.013 8.090 8.013 8.087 197,009 +0.11(+1.39%)
May 02, 2019 7.971 8.066 7.934 7.976 97,816 +0.01(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.