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 (RCC)
Ready Capital Corporation (RCC) Historical

RCC Ready Capital Corporation

24.10

0.0846 (0.35%)

Jun 14 2024 - Closed

Delayed by 15 minutes

RCC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	24.10	0.08	0.35%	24.04	24.10	24.04	19,102
Jun 13 2024	24.0154	-0.01	-0.03%	24.04	24.04	24.00	653
Jun 12 2024	24.0231	-0.03	-0.11%	24.00	24.05	24.00	10,514
Jun 11 2024	24.05	-0.03	-0.12%	24.0413	24.05	24.01	1,941
Jun 10 2024	24.08	-0.04	-0.17%	24.08	24.08	24.01	1,585
Jun 07 2024	24.12	0.08	0.33%	24.10	24.12	24.07	703
Jun 06 2024	24.04	-0.11	-0.46%	24.14	24.14	24.01	1,587
Jun 05 2024	24.15	0.14	0.58%	24.00	24.15	24.00	2,615
Jun 04 2024	24.01	-0.06	-0.25%	24.10	24.15	24.01	4,124
Jun 03 2024	24.0701	-0.18	-0.74%	24.20	24.20	24.0701	1,540
May 31 2024	24.25	0.10	0.41%	24.15	24.25	23.95	8,598
May 30 2024	24.15	0.13	0.54%	24.05	24.15	24.05	592
May 29 2024	24.02	-0.21	-0.87%	24.15	24.15	24.02	1,992
May 28 2024	24.23	0.11	0.46%	24.11	24.23	24.05	2,312
May 24 2024	24.12	-0.02	-0.08%	24.10	24.12	24.10	767
May 23 2024	24.14	0.05	0.21%	24.03	24.14	24.00	10,194
May 22 2024	24.09	0.07	0.29%	24.08	24.10	24.00	3,260
May 21 2024	24.02	0.02	0.08%	24.04	24.04	24.02	463
May 20 2024	24.00	-0.05	-0.21%	24.05	24.05	24.00	3,756
May 17 2024	24.05	-0.05	-0.21%	24.01	24.09	24.01	832
May 16 2024	24.10	0.00	0.00%	24.04	24.10	24.00	6,749
May 15 2024	24.10	0.03	0.12%	24.11	24.17	24.04	2,711
May 14 2024	24.07	0.01	0.04%	24.06	24.0999	24.06	1,297
May 13 2024	24.06	-0.05	-0.21%	24.0101	24.12	24.0101	1,036
May 10 2024	24.11	-0.01	-0.04%	24.08	24.12	24.05	1,382
May 09 2024	24.12	-0.18	-0.74%	24.20	24.30	24.00	13,642
May 08 2024	24.30	0.22	0.91%	24.10	24.30	24.00	5,753
May 07 2024	24.08	-0.01	-0.03%	24.02	24.10	24.01	8,129
May 06 2024	24.0875	-0.04	-0.18%	24.10	24.21	24.0875	2,483
May 03 2024	24.13	-0.06	-0.25%	24.14	24.14	24.08	5,140
May 02 2024	24.19	-0.25	-1.02%	24.21	24.21	24.10	1,118
May 01 2024	24.44	0.26	1.08%	24.09	24.44	24.06	2,711
Apr 30 2024	24.18	0.15	0.62%	24.13	24.18	24.00	10,713
Apr 29 2024	24.03	-0.15	-0.62%	24.08	24.15	24.00	3,651
Apr 26 2024	24.18	-0.17	-0.70%	24.22	24.22	23.82	10,053
Apr 25 2024	24.35	0.18	0.74%	24.10	24.35	24.10	5,977
Apr 24 2024	24.17	-0.05	-0.21%	24.17	24.17	24.10	6,365
Apr 23 2024	24.22	0.03	0.12%	24.15	24.34	24.15	4,533
Apr 22 2024	24.19	-0.07	-0.29%	24.16	24.22	24.13	3,804
Apr 19 2024	24.26	-0.01	-0.04%	24.26	24.27	24.13	854
Apr 18 2024	24.27	0.00	0.00%	24.10	24.27	24.05	4,542
Apr 17 2024	24.27	0.14	0.58%	24.18	24.27	24.16	419
Apr 16 2024	24.13	-0.14	-0.58%	24.09	24.27	24.0501	3,028
Apr 15 2024	24.27	-0.03	-0.12%	24.12	24.35	24.05	16,129
Apr 12 2024	24.30	-0.09	-0.37%	24.10	24.3077	24.06	2,194
Apr 11 2024	24.39	0.05	0.21%	24.25	24.40	24.20	5,606
Apr 10 2024	24.34	0.13	0.54%	24.20	24.40	24.20	3,888
Apr 09 2024	24.21	0.00	0.00%	24.27	24.27	24.21	261
Apr 08 2024	24.21	0.01	0.04%	24.38	24.38	24.1726	3,625
Apr 05 2024	24.20	0.00	0.00%	24.50	24.50	24.20	6,653
Apr 04 2024	24.20	-0.78	-3.12%	24.90	24.90	24.20	12,608
Apr 03 2024	24.98	0.58	2.38%	24.29	25.38	24.29	5,240
Apr 02 2024	24.40	0.01	0.04%	24.40	24.40	24.37	377
Apr 01 2024	24.39	0.10	0.41%	24.25	24.45	24.2354	4,080
Mar 28 2024	24.29	0.04	0.18%	24.20	24.29	24.11	2,767
Mar 27 2024	24.2457	-0.03	-0.14%	24.2317	24.29	24.11	3,103
Mar 26 2024	24.28	-0.02	-0.08%	24.28	24.30	24.20	2,387
Mar 25 2024	24.30	-0.15	-0.61%	24.37	24.40	24.2112	4,210
Mar 22 2024	24.45	0.20	0.82%	24.34	24.45	24.23	2,745
Mar 21 2024	24.2501	0.01	0.04%	24.2399	24.45	24.23	2,772
Mar 20 2024	24.24	0.05	0.21%	24.1351	24.24	24.10	2,707
Mar 19 2024	24.19	0.01	0.04%	24.0701	24.1941	24.0701	4,765
Mar 18 2024	24.18	0.12	0.50%	24.09	24.23	24.04	2,549

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