Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ready Capital Corp (NY: RC )

8.350 +0.070 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 8.300 8.360 8.265 8.350 948,349 +0.07(+0.85%)
May 23, 2024 8.500 8.505 8.250 8.280 1,495,296 -0.22(-2.59%)
May 22, 2024 8.500 8.640 8.476 8.500 771,798 -0.02(-0.23%)
May 21, 2024 8.580 8.590 8.490 8.520 827,592 -0.06(-0.70%)
May 20, 2024 8.740 8.740 8.540 8.580 1,235,059 -0.13(-1.49%)
May 17, 2024 8.690 8.750 8.620 8.710 772,434 +0.05(+0.58%)
May 16, 2024 8.660 8.700 8.600 8.660 990,845 -0.04(-0.46%)
May 15, 2024 9.000 9.000 8.640 8.700 1,559,771 -0.16(-1.81%)
May 14, 2024 8.650 8.940 8.640 8.860 1,952,024 +0.28(+3.26%)
May 13, 2024 8.450 8.610 8.380 8.580 1,773,360 +0.21(+2.51%)
May 10, 2024 8.600 8.645 8.290 8.370 2,433,706 -0.29(-3.35%)
May 09, 2024 8.500 8.740 8.430 8.660 3,419,467 +0.21(+2.49%)
May 08, 2024 8.610 8.630 8.430 8.450 3,016,270 -0.23(-2.65%)
May 07, 2024 8.800 8.800 8.645 8.680 1,330,970 -0.06(-0.69%)
May 06, 2024 8.740 8.795 8.680 8.740 1,108,467 +0.08(+0.92%)
May 03, 2024 8.810 8.850 8.615 8.660 1,382,193 +0.04(+0.46%)
May 02, 2024 8.830 8.830 8.570 8.620 1,270,118 -0.05(-0.58%)
May 01, 2024 8.530 8.800 8.510 8.670 1,236,729 +0.15(+1.76%)
Apr 30, 2024 8.730 8.779 8.480 8.520 1,706,652 -0.29(-3.29%)
Apr 29, 2024 8.900 8.950 8.770 8.810 1,591,806 -0.04(-0.45%)
Apr 26, 2024 8.760 8.950 8.750 8.850 961,588 +0.15(+1.72%)
Apr 25, 2024 8.700 8.750 8.644 8.700 846,337 -0.12(-1.36%)
Apr 24, 2024 8.800 8.840 8.700 8.820 1,068,112 -0.05(-0.56%)
Apr 23, 2024 8.680 8.920 8.680 8.870 1,071,516 +0.16(+1.84%)
Apr 22, 2024 8.690 8.760 8.600 8.710 782,824 +0.09(+1.04%)
Apr 19, 2024 8.440 8.640 8.440 8.620 1,010,009 +0.15(+1.77%)
Apr 18, 2024 8.480 8.560 8.420 8.470 1,065,173 +0.00(+0.00%)
Apr 17, 2024 8.390 8.555 8.385 8.470 1,489,052 +0.14(+1.68%)
Apr 16, 2024 8.360 8.408 8.250 8.330 1,978,028 -0.06(-0.72%)
Apr 15, 2024 8.340 8.485 8.320 8.390 1,948,935 +0.07(+0.84%)
Apr 12, 2024 8.420 8.450 8.290 8.320 1,143,512 -0.17(-2.00%)
Apr 11, 2024 8.360 8.500 8.310 8.490 1,279,986 +0.19(+2.29%)
Apr 10, 2024 8.660 8.670 8.250 8.300 2,586,910 -0.50(-5.68%)
Apr 09, 2024 8.750 8.810 8.720 8.800 903,932 +0.09(+1.03%)
Apr 08, 2024 8.860 8.895 8.710 8.710 825,836 -0.09(-1.02%)
Apr 05, 2024 8.770 8.840 8.690 8.800 1,003,432 -0.01(-0.11%)
Apr 04, 2024 8.930 9.035 8.800 8.810 1,135,587 -0.02(-0.23%)
Apr 03, 2024 8.700 8.860 8.660 8.830 985,272 +0.09(+1.03%)
Apr 02, 2024 8.800 8.940 8.720 8.740 1,901,045 -0.22(-2.46%)
Apr 01, 2024 9.100 9.110 8.920 8.960 1,225,656 -0.17(-1.86%)
Mar 28, 2024 8.930 9.160 9.125 9.130 1,389,495 +0.20(+2.24%)
Mar 27, 2024 8.800 8.950 8.800 8.930 1,814,322 +0.20(+2.29%)
Mar 26, 2024 8.914 8.922 8.720 8.730 1,906,993 -0.13(-1.42%)
Mar 25, 2024 8.798 8.962 8.788 8.856 1,001,371 +0.08(+0.88%)
Mar 22, 2024 8.904 8.943 8.769 8.778 1,019,804 -0.10(-1.09%)
Mar 21, 2024 8.769 8.952 8.759 8.875 1,178,552 +0.11(+1.21%)
Mar 20, 2024 8.575 8.894 8.546 8.769 1,300,078 +0.15(+1.68%)
Mar 19, 2024 8.604 8.774 8.556 8.624 1,507,016 -0.02(-0.22%)
Mar 18, 2024 8.585 8.749 8.482 8.643 1,783,201 +0.08(+0.90%)
Mar 15, 2024 8.305 8.585 8.295 8.566 3,131,394 +0.18(+2.19%)
Mar 14, 2024 8.604 8.604 8.305 8.382 1,532,911 -0.23(-2.69%)
Mar 13, 2024 8.517 8.696 8.517 8.614 981,837 +0.08(+0.91%)
Mar 12, 2024 8.459 8.566 8.430 8.537 806,465 +0.05(+0.57%)
Mar 11, 2024 8.430 8.556 8.373 8.488 1,008,744 +0.02(+0.23%)
Mar 08, 2024 8.488 8.653 8.440 8.469 1,212,712 +0.05(+0.57%)
Mar 07, 2024 8.392 8.498 8.386 8.421 1,449,881 +0.23(+2.83%)
Mar 06, 2024 8.247 8.372 8.169 8.189 1,378,481 +0.04(+0.47%)
Mar 05, 2024 8.073 8.237 8.024 8.150 1,584,918 +0.04(+0.48%)
Mar 04, 2024 8.498 8.633 8.092 8.111 3,491,022 -0.56(-6.47%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.