Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ready Capital Corp (NY: RC )

8.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 3.720 3.720 3.503 3.539 870,404 -0.18(-4.86%)
May 28, 2020 3.780 3.811 3.594 3.720 1,012,997 +0.00(+0.00%)
May 27, 2020 4.034 4.070 3.581 3.720 1,172,863 -0.16(-4.19%)
May 26, 2020 3.799 4.010 3.799 3.883 1,053,481 +0.18(+4.89%)
May 22, 2020 3.732 3.732 3.533 3.702 524,266 +0.07(+1.99%)
May 21, 2020 3.648 3.726 3.545 3.630 434,830 +0.01(+0.17%)
May 20, 2020 3.497 3.672 3.473 3.624 617,114 +0.17(+5.07%)
May 19, 2020 3.407 3.612 3.268 3.449 787,394 +0.01(+0.35%)
May 18, 2020 3.563 3.600 3.316 3.437 1,446,379 +0.20(+6.15%)
May 15, 2020 3.087 3.310 2.945 3.238 3,239,304 +0.08(+2.48%)
May 14, 2020 2.864 3.159 2.605 3.159 1,194,401 +0.27(+9.17%)
May 13, 2020 3.292 3.292 2.792 2.894 1,352,936 -0.38(-11.60%)
May 12, 2020 3.407 3.431 3.093 3.274 1,468,449 -0.18(-5.24%)
May 11, 2020 3.925 3.925 3.443 3.455 2,154,694 -0.23(-6.22%)
May 08, 2020 3.678 3.823 3.497 3.684 1,236,943 +0.02(+0.49%)
May 07, 2020 3.407 3.732 3.370 3.666 1,400,182 +0.33(+9.75%)
May 06, 2020 3.606 3.708 3.328 3.340 816,153 -0.25(-7.05%)
May 05, 2020 3.756 3.895 3.551 3.594 1,581,388 -0.13(-3.56%)
May 04, 2020 3.792 3.943 3.681 3.726 703,314 -0.24(-5.94%)
May 01, 2020 3.991 3.991 3.569 3.961 1,384,719 -0.06(-1.50%)
Apr 30, 2020 4.727 4.739 3.985 4.022 1,824,363 -0.68(-14.49%)
Apr 29, 2020 4.359 4.805 4.329 4.703 1,663,489 +0.57(+13.70%)
Apr 28, 2020 3.799 4.154 3.779 4.136 1,194,716 +0.48(+13.20%)
Apr 27, 2020 3.618 3.774 3.545 3.654 562,429 +0.08(+2.36%)
Apr 24, 2020 3.630 3.635 3.395 3.569 534,217 -0.05(-1.50%)
Apr 23, 2020 3.624 3.817 3.557 3.624 454,363 +0.00(+0.00%)
Apr 22, 2020 3.799 3.835 3.473 3.624 675,678 -0.12(-3.22%)
Apr 21, 2020 3.497 3.841 3.473 3.744 681,381 +0.05(+1.47%)
Apr 20, 2020 3.877 3.907 3.557 3.690 762,677 -0.42(-10.26%)
Apr 17, 2020 3.636 4.281 3.636 4.112 1,181,215 +0.66(+19.23%)
Apr 16, 2020 3.792 3.864 3.404 3.449 1,131,754 -0.38(-9.92%)
Apr 15, 2020 3.768 3.931 3.660 3.829 1,229,328 -0.11(-2.90%)
Apr 14, 2020 4.154 4.275 3.744 3.943 1,315,161 -0.05(-1.21%)
Apr 13, 2020 4.106 4.172 3.641 3.991 1,135,766 -0.04(-0.90%)
Apr 09, 2020 3.557 4.492 3.557 4.028 1,767,843 +0.77(+23.48%)
Apr 08, 2020 3.027 3.618 3.027 3.262 967,774 +0.37(+12.71%)
Apr 07, 2020 2.918 3.217 2.888 2.894 1,083,587 +0.07(+2.35%)
Apr 06, 2020 2.635 3.214 2.635 2.828 896,664 +0.29(+11.40%)
Apr 03, 2020 2.864 2.985 2.364 2.538 985,673 -0.45(-14.95%)
Apr 02, 2020 3.340 3.467 2.960 2.985 726,029 -0.39(-11.61%)
Apr 01, 2020 4.016 4.034 3.319 3.376 782,010 -0.98(-22.44%)
Mar 31, 2020 4.040 4.371 3.985 4.353 1,195,209 +0.28(+6.80%)
Mar 30, 2020 4.329 4.353 3.792 4.076 1,097,787 -0.30(-6.76%)
Mar 27, 2020 4.474 4.637 4.017 4.371 1,632,797 -0.14(-3.16%)
Mar 26, 2020 3.080 4.663 3.024 4.514 2,220,820 +1.71(+61.22%)
Mar 25, 2020 2.509 3.046 2.320 2.800 1,704,264 +0.52(+22.81%)
Mar 24, 2020 2.886 3.086 2.240 2.280 1,666,904 -0.41(-15.29%)
Mar 23, 2020 3.743 3.743 2.600 2.691 1,121,308 -0.81(-23.04%)
Mar 20, 2020 3.417 4.177 3.286 3.497 2,412,270 +0.23(+6.99%)
Mar 19, 2020 3.348 3.960 3.091 3.268 1,761,561 -0.08(-2.39%)
Mar 18, 2020 4.228 4.228 3.006 3.348 1,758,313 -0.86(-20.38%)
Mar 17, 2020 4.908 5.011 4.206 4.206 1,380,034 -0.55(-11.64%)
Mar 16, 2020 5.457 5.726 4.760 4.760 1,253,999 -1.38(-22.44%)
Mar 13, 2020 6.211 6.211 5.451 6.137 1,073,131 +0.21(+3.57%)
Mar 12, 2020 7.103 7.103 5.848 5.926 1,158,815 -0.74(-11.14%)
Mar 11, 2020 7.131 7.183 6.560 6.668 633,816 -0.62(-8.54%)
Mar 10, 2020 7.497 7.525 6.986 7.291 634,013 -0.03(-0.39%)
Mar 09, 2020 7.937 8.514 7.303 7.320 847,541 -0.94(-11.35%)
Mar 06, 2020 8.297 8.308 8.057 8.257 628,093 -0.23(-2.76%)
Mar 05, 2020 8.503 8.549 8.365 8.491 622,435 -0.17(-1.98%)
Mar 04, 2020 8.525 8.685 8.434 8.663 559,662 +0.22(+2.64%)
Mar 03, 2020 8.617 8.674 8.303 8.440 538,399 -0.14(-1.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.