Ready Capital Corporation (RC-PE)
NYSE: RC-PE
· Real-Time Price · USD
18.30
-0.13 (-0.68%)
At close: Dec 26, 2024, 3:26 PM
RC-PE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 18.35 | 18.70 | 18.30 | 18.30 | n/a | -0.71% | 16,689 |
| Dec 24, 2024 | 18.48 | 18.49 | 18.31 | 18.43 | n/a | 0.16% | 12,128 |
| Dec 23, 2024 | 18.58 | 18.59 | 18.38 | 18.40 | n/a | -0.81% | 21,416 |
| Dec 20, 2024 | 18.67 | 18.67 | 18.50 | 18.55 | n/a | -1.17% | 26,727 |
| Dec 19, 2024 | 18.70 | 18.83 | 18.65 | 18.77 | n/a | 0.11% | 5,693 |
| Dec 18, 2024 | 18.78 | 18.85 | 18.75 | 18.75 | n/a | -0.32% | 7,940 |
| Dec 17, 2024 | 18.81 | 18.94 | 18.77 | 18.81 | n/a | -0.21% | 5,529 |
| Dec 16, 2024 | 18.85 | 18.86 | 18.77 | 18.85 | n/a | 0.27% | 8,251 |
| Dec 13, 2024 | 18.86 | 18.86 | 18.80 | 18.80 | n/a | -0.21% | 6,453 |
| Dec 12, 2024 | 18.80 | 18.84 | 18.76 | 18.84 | n/a | -0.11% | 9,733 |
| Dec 11, 2024 | 18.83 | 18.89 | 18.80 | 18.86 | n/a | -0.05% | 12,516 |
| Dec 10, 2024 | 18.90 | 18.93 | 18.83 | 18.87 | n/a | -0.32% | 18,613 |
| Dec 9, 2024 | 18.90 | 18.98 | 18.90 | 18.93 | n/a | 0.16% | 7,559 |
| Dec 6, 2024 | 18.96 | 18.96 | 18.90 | 18.90 | n/a | -0.26% | 9,390 |
| Dec 5, 2024 | 19.06 | 19.06 | 18.95 | 18.95 | n/a | -0.11% | 6,368 |
| Dec 4, 2024 | 19.05 | 19.19 | 18.81 | 18.97 | n/a | -0.58% | 30,147 |
| Dec 3, 2024 | 19.32 | 19.32 | 18.89 | 19.08 | n/a | -1.24% | 12,206 |
| Dec 2, 2024 | 19.10 | 19.40 | 19.10 | 19.32 | n/a | 0.99% | 12,960 |
| Nov 29, 2024 | 19.18 | 19.18 | 19.02 | 19.13 | n/a | 0.21% | 4,742 |
| Nov 27, 2024 | 19.01 | 19.17 | 18.91 | 19.09 | n/a | 0.58% | 2,769 |