RC - Ready Capital Corp
Close
7.195
-0.065 -0.903%
Share volume: 4,080
Last Updated: Fri 27 Dec 2024 05:30:27 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$7.26
-0.07
-0.90%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $7.27 | $7.27 | $7.41 | $7.41 | $7.26 | $7.26 | $7.39 | $7.39 | 880,695 | $880,689.00 |
| 12/23/2024 | $7.20 | $7.20 | $7.28 | $7.28 | $7.13 | $7.13 | $7.27 | $7.27 | 2,091,491 | $2,091,491.00 |
| 12/20/2024 | $7.00 | $7.00 | $7.30 | $7.30 | $7.00 | $7.00 | $7.26 | $7.26 | 7,027,022 | $6,600,410.00 |
| 12/19/2024 | $7.24 | $7.24 | $7.33 | $7.33 | $7.09 | $7.09 | $7.10 | $7.10 | 2,416,487 | $2,416,487.00 |
| 12/18/2024 | $7.51 | $7.51 | $7.64 | $7.64 | $7.16 | $7.16 | $7.18 | $7.18 | 2,652,253 | $2,652,253.00 |
| 12/17/2024 | $7.47 | $7.47 | $7.59 | $7.59 | $7.42 | $7.42 | $7.49 | $7.49 | 2,568,654 | $2,568,654.00 |
| 12/16/2024 | $7.40 | $7.40 | $7.59 | $7.59 | $7.39 | $7.39 | $7.51 | $7.51 | 1,822,259 | $1,822,259.00 |
| 12/13/2024 | $7.32 | $7.32 | $7.46 | $7.46 | $7.29 | $7.29 | $7.45 | $7.45 | 2,017,723 | $2,017,723.00 |