Free Trial

Ready Capital (RC) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free RC Stock Alerts
$8.71
+0.05 (+0.58%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ready Capital Stock Price Performance

5 Day
Performance
-1.75%
1 Month
Performance
+0.87%
3 Month
Performance
-5.33%
6 Month
Performance
-12.90%
Year-To-Date
Performance
-15.02%
1 Year
Performance
-18.75%
Receive RC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ready Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

RC Stock Chart for Sunday, May, 19, 2024

RC Chart by TradingView

Ready Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$8.66$8.71
+0.58%		$8.75$8.62772,407 shs$1.47 billion
05/16/2024$8.69$8.66
-0.40%		$8.70$8.60990,341 shs$1.46 billion
05/15/2024$8.87$8.69
-1.97%		$8.97$8.641.56 million shs$1.47 billion
05/14/2024$8.58$8.87
+3.32%		$8.94$8.641.95 million shs$1.50 billion
05/13/2024$8.37$8.58
+2.51%		$8.61$8.381.77 million shs$1.45 billion
05/10/2024$8.66$8.37
-3.35%		$8.65$8.292.43 million shs$1.41 billion
05/09/2024$8.45$8.66
+2.49%		$8.74$8.453.42 million shs$1.46 billion
05/08/2024$8.68$8.45
-2.65%		$8.63$8.433.01 million shs$1.43 billion
05/07/2024$8.75$8.68
-0.74%		$8.80$8.651.33 million shs$1.47 billion
05/06/2024$8.66$8.75
+0.98%		$8.79$8.681.11 million shs$1.48 billion
05/03/2024$8.62$8.66
+0.46%		$8.85$8.621.38 million shs$1.46 billion
05/02/2024$8.67$8.62
-0.58%		$8.83$8.571.27 million shs$1.46 billion
05/01/2024$8.52$8.67
+1.76%		$8.80$8.511.24 million shs$1.50 billion
04/30/2024$8.80$8.52
-3.18%		$8.78$8.481.71 million shs$1.47 billion
04/29/2024$8.85$8.80
-0.56%		$8.95$8.771.59 million shs$1.52 billion
04/26/2024$8.70$8.86
+1.78%		$8.95$8.76961,578 shs$1.53 billion
04/25/2024$8.82$8.70
-1.30%		$8.75$8.64837,711 shs$1.50 billion
04/24/2024$8.87$8.82
-0.56%		$8.84$8.711.07 million shs$1.52 billion
04/23/2024$8.71$8.87
+1.78%		$8.92$8.681.07 million shs$1.53 billion
04/22/2024$8.62$8.71
+1.04%		$8.76$8.61782,657 shs$1.50 billion
04/19/2024$8.48$8.64
+1.89%		$8.64$8.441.01 million shs$1.49 billion
04/18/2024$8.47$8.48
+0.06%		$8.56$8.421.07 million shs$1.46 billion
04/17/2024$8.33$8.47
+1.68%		$8.56$8.391.49 million shs$1.46 billion
04/16/2024$8.40$8.33
-0.77%		$8.41$8.251.98 million shs$1.44 billion
04/15/2024$8.32$8.40
+0.90%		$8.49$8.321.95 million shs$1.45 billion
04/12/2024$8.50$8.32
-2.06%		$8.45$8.291.14 million shs$1.44 billion
04/11/2024$8.29$8.50
+2.47%		$8.50$8.311.28 million shs$1.47 billion
04/10/2024$8.80$8.29
-5.80%		$8.67$8.252.58 million shs$1.43 billion
04/09/2024$8.72$8.80
+0.98%		$8.81$8.72903,918 shs$1.52 billion
04/08/2024$8.80$8.72
-0.97%		$8.90$8.71825,635 shs$1.50 billion
04/05/2024$8.81$8.80
-0.11%		$8.84$8.691.00 million shs$1.52 billion
04/04/2024$8.83$8.81
-0.23%		$9.04$8.801.13 million shs$1.52 billion
04/03/2024$8.74$8.83
+1.09%		$8.86$8.66982,987 shs$1.52 billion
04/02/2024$8.95$8.74
-2.35%		$8.94$8.721.90 million shs$1.51 billion
04/01/2024$9.13$8.95
-2.03%		$9.11$8.921.23 million shs$1.54 billion
03/29/2024$9.15$9.13
-0.16%		$9.16$8.931.39 million shs$1.58 billion
03/28/2024$8.93$9.15
+2.41%		$9.16$8.931.39 million shs$1.58 billion
03/27/2024$9.03$8.93
-1.11%		$8.95$8.801.81 million shs$1.54 billion
03/26/2024$9.16$9.03
-1.37%		$9.23$9.021.84 million shs$1.56 billion
03/25/2024$9.08$9.16
+0.83%		$9.27$9.09968,073 shs$1.58 billion
get a piece of the profit from this land (Ad)

This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.

Click here to see my #1 investment for 2024.
03/22/2024$9.18$9.07
-1.20%		$9.25$9.07985,800 shs$1.57 billion
03/21/2024$9.07$9.18
+1.21%		$9.26$9.061.14 million shs$1.58 billion
03/20/2024$8.92$9.07
+1.68%		$9.20$8.841.25 million shs$1.57 billion
03/19/2024$8.95$8.92
-0.28%		$9.08$8.851.46 million shs$1.54 billion
03/18/2024$8.86$8.95
+0.96%		$9.05$8.771.72 million shs$1.54 billion
03/15/2024$8.68$8.87
+2.25%		$8.87$8.593.03 million shs$1.53 billion
03/14/2024$8.92$8.68
-2.69%		$8.90$8.591.48 million shs$1.50 billion
03/13/2024$8.83$8.92
+0.96%		$8.99$8.81949,218 shs$1.54 billion
03/12/2024$8.78$8.83
+0.57%		$8.86$8.72772,123 shs$1.52 billion
03/11/2024$8.76$8.78
+0.23%		$8.85$8.66975,231 shs$1.52 billion
03/08/2024$8.71$8.76
+0.57%		$8.95$8.731.17 million shs$1.51 billion
03/07/2024$8.47$8.71
+2.83%		$8.79$8.681.40 million shs$1.50 billion
03/06/2024$8.43$8.47
+0.53%		$8.66$8.461.33 million shs$1.46 billion
03/05/2024$8.39$8.43
+0.48%		$8.52$8.301.53 million shs$1.45 billion
03/04/2024$8.97$8.39
-6.52%		$8.93$8.373.38 million shs$1.45 billion
03/01/2024$8.84$8.97
+1.53%		$9.00$8.761.39 million shs$1.54 billion
02/29/2024$8.49$8.84
+4.12%		$8.85$8.601.95 million shs$1.52 billion
02/28/2024$8.93$8.49
-4.98%		$8.85$8.403.99 million shs$1.46 billion
02/27/2024$8.95$8.93
-0.17%		$9.08$8.931.16 million shs$1.54 billion
02/26/2024$9.11$8.95
-1.81%		$9.17$8.931.09 million shs$1.54 billion
02/23/2024$9.07$9.12
+0.55%		$9.16$8.96957,645 shs$1.57 billion
02/22/2024$9.07$9.07
-0.06%		$9.14$9.01829,881 shs$1.56 billion
02/21/2024$9.12$9.07
-0.49%		$9.17$9.05763,810 shs$1.56 billion
02/20/2024$9.20$9.12
-0.92%		$9.16$9.071.05 million shs$1.57 billion
02/19/2024$9.20$9.20$9.28$9.081.05 million shs$1.58 billion

Related Companies:
This page (NYSE:RC) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Dems have chosen Biden replacement?
Paradigm Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders