S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Ready Capital Corporation (RCB)
Ready Capital Corporation (RCB) Historical

RCB Ready Capital Corporation

24.0999

0.0199 (0.08%)

Jun 07 2024 - Closed

Delayed by 15 minutes

RCB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	24.0999	0.02	0.08%	24.13	24.13	24.09	558
Jun 06 2024	24.08	0.01	0.03%	24.13	24.14	24.05	4,354
Jun 05 2024	24.0733	0.03	0.14%	24.06	24.124	24.06	2,921
Jun 04 2024	24.04	-0.06	-0.25%	24.13	24.13	24.04	1,065
Jun 03 2024	24.10	-0.01	-0.04%	24.14	24.15	24.10	1,958
May 31 2024	24.11	0.09	0.37%	24.02	24.11	24.02	3,253
May 30 2024	24.02	0.08	0.35%	23.92	24.0622	23.92	2,079
May 29 2024	23.9359	-0.13	-0.56%	23.95	24.00	23.92	5,600
May 28 2024	24.07	-0.03	-0.12%	24.08	24.08	24.02	1,425
May 24 2024	24.10	0.00	0.00%	24.01	24.10	24.01	1,563
May 23 2024	24.10	0.10	0.42%	23.97	24.10	23.94	5,716
May 22 2024	24.00	0.00	0.00%	24.00	24.05	24.00	484
May 21 2024	24.00	0.04	0.15%	24.0003	24.04	24.00	750
May 20 2024	23.965	-0.14	-0.56%	24.0201	24.06	23.95	5,519
May 17 2024	24.10	0.04	0.15%	24.06	24.10	24.06	1,136
May 16 2024	24.0645	-0.04	-0.15%	24.04	24.10	24.04	1,920
May 15 2024	24.10	0.06	0.25%	24.10	24.10	24.10	519
May 14 2024	24.04	0.08	0.33%	24.00	24.04	24.00	1,160
May 13 2024	23.96	-0.12	-0.50%	23.9501	23.9761	23.95	836
May 10 2024	24.08	0.08	0.33%	23.9624	24.10	23.9624	1,644
May 09 2024	24.00	-0.10	-0.41%	24.04	24.065	23.90	5,188
May 08 2024	24.10	0.06	0.25%	24.07	24.10	24.04	9,229
May 07 2024	24.0399	-0.03	-0.13%	24.08	24.08	24.01	2,440
May 06 2024	24.07	0.16	0.67%	24.08	24.08	24.01	2,472
May 03 2024	23.91	-0.02	-0.08%	23.96	24.02	23.91	2,369
May 02 2024	23.93	-0.17	-0.71%	23.97	24.08	23.92	1,259
May 01 2024	24.10	-0.01	-0.04%	23.95	24.10	23.95	3,745
Apr 30 2024	24.11	0.16	0.67%	23.90	24.11	23.90	13,717
Apr 29 2024	23.95	0.03	0.13%	23.95	23.98	23.9071	12,631
Apr 26 2024	23.92	-0.15	-0.62%	24.13	24.1368	23.81	24,508
Apr 25 2024	24.07	0.12	0.50%	24.18	24.18	23.92	1,488
Apr 24 2024	23.95	-0.16	-0.66%	23.95	24.00	23.95	1,747
Apr 23 2024	24.11	0.16	0.67%	24.01	24.11	24.00	1,978
Apr 22 2024	23.95	0.00	0.00%	24.08	24.09	23.95	313
Apr 19 2024	23.95	0.00	0.00%	23.95	23.95	23.95	555
Apr 18 2024	23.95	-0.07	-0.29%	24.09	24.10	23.92	4,060
Apr 17 2024	24.02	-0.10	-0.41%	24.15	24.2201	23.92	12,503
Apr 16 2024	24.12	0.13	0.54%	24.3036	24.3036	23.97	2,792
Apr 15 2024	23.99	-0.01	-0.04%	24.11	24.1202	23.96	8,510
Apr 12 2024	24.00	-0.39	-1.60%	24.20	24.20	24.00	6,053
Apr 11 2024	24.39	0.09	0.37%	24.30	24.39	24.30	1,756
Apr 10 2024	24.30	-0.07	-0.29%	24.365	24.365	24.28	3,932
Apr 09 2024	24.37	0.03	0.12%	24.40	24.419	24.37	1,404
Apr 08 2024	24.34	-0.10	-0.41%	24.51	24.51	24.34	3,270
Apr 05 2024	24.44	0.05	0.21%	24.49	24.50	24.3899	3,607
Apr 04 2024	24.39	0.05	0.21%	24.36	24.40	24.3599	5,028
Apr 03 2024	24.34	0.02	0.08%	24.3999	24.3999	24.32	2,042
Apr 02 2024	24.32	-0.08	-0.34%	24.2693	24.44	24.2693	5,269
Apr 01 2024	24.4034	0.10	0.43%	24.20	24.45	24.20	4,974
Mar 28 2024	24.30	0.17	0.70%	24.30	24.30	24.20	5,743
Mar 27 2024	24.1306	-0.03	-0.12%	24.13	24.21	24.10	7,328
Mar 26 2024	24.16	0.06	0.26%	24.14	24.17	24.03	10,160
Mar 25 2024	24.0963	-0.02	-0.08%	24.10	24.10	24.04	17,470
Mar 22 2024	24.115	0.04	0.15%	24.10	24.1493	24.05	28,458
Mar 21 2024	24.08	0.01	0.04%	24.07	24.12	24.0209	14,715
Mar 20 2024	24.07	0.10	0.42%	23.99	24.11	23.98	41,720
Mar 19 2024	23.97	0.04	0.17%	23.96	24.07	23.89	94,062
Mar 18 2024	23.93	-0.02	-0.08%	23.92	24.1364	23.81	60,866
Mar 15 2024	23.95	-0.05	-0.21%	24.03	24.03	23.90	2,801
Mar 14 2024	24.00	-0.08	-0.33%	24.03	24.08	23.92	3,773
Mar 13 2024	24.08	-0.03	-0.12%	24.085	24.12	24.06	4,220
Mar 12 2024	24.11	0.00	0.00%	24.12	24.12	24.11	185
Mar 11 2024	24.11	0.01	0.04%	24.15	24.15	24.05	1,270

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions