Free Trial

Ready Capital (RC) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free RC Stock Alerts
$8.30
+0.19 (+2.34%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Ready Capital Stock Price Performance

5 Day
Performance
+0.18%
1 Month
Performance
-3.71%
3 Month
Performance
-7.47%
6 Month
Performance
-20.95%
Year-To-Date
Performance
-19.02%
1 Year
Performance
-22.28%
Receive RC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ready Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

RC Stock Chart for Sunday, June, 2, 2024

RC Chart by TradingView

Ready Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$8.11$8.30
+2.34%		$8.33$8.131.09 million shs$1.40 billion
05/30/2024$7.98$8.11
+1.69%		$8.17$8.021.35 million shs$1.37 billion
05/29/2024$8.29$7.98
-3.74%		$8.25$7.942.54 million shs$1.35 billion
05/28/2024$8.35$8.29
-0.78%		$8.46$8.26818,894 shs$1.40 billion
05/27/2024$8.35$8.35$8.36$8.27938,400 shs$1.41 billion
05/24/2024$8.29$8.36
+0.84%		$8.36$8.27938,448 shs$1.41 billion
05/23/2024$8.50$8.29
-2.47%		$8.51$8.251.50 million shs$1.40 billion
05/22/2024$8.52$8.50
-0.29%		$8.63$8.48771,794 shs$1.43 billion
05/21/2024$8.58$8.52
-0.64%		$8.59$8.49824,136 shs$1.44 billion
05/20/2024$8.71$8.58
-1.55%		$8.74$8.541.23 million shs$1.45 billion
05/17/2024$8.66$8.71
+0.58%		$8.75$8.62772,407 shs$1.47 billion
05/16/2024$8.69$8.66
-0.40%		$8.70$8.60990,341 shs$1.46 billion
05/15/2024$8.87$8.69
-1.97%		$8.97$8.641.56 million shs$1.47 billion
05/14/2024$8.58$8.87
+3.32%		$8.94$8.641.95 million shs$1.50 billion
05/13/2024$8.37$8.58
+2.51%		$8.61$8.381.77 million shs$1.45 billion
05/10/2024$8.66$8.37
-3.35%		$8.65$8.292.43 million shs$1.41 billion
05/09/2024$8.45$8.66
+2.49%		$8.74$8.453.42 million shs$1.46 billion
05/08/2024$8.68$8.45
-2.65%		$8.63$8.433.01 million shs$1.43 billion
05/07/2024$8.75$8.68
-0.74%		$8.80$8.651.33 million shs$1.47 billion
05/06/2024$8.66$8.75
+0.98%		$8.79$8.681.11 million shs$1.48 billion
05/03/2024$8.62$8.66
+0.46%		$8.85$8.621.38 million shs$1.46 billion
05/02/2024$8.67$8.62
-0.58%		$8.83$8.571.27 million shs$1.46 billion
05/01/2024$8.52$8.67
+1.76%		$8.80$8.511.24 million shs$1.50 billion
04/30/2024$8.80$8.52
-3.18%		$8.78$8.481.71 million shs$1.47 billion
04/29/2024$8.85$8.80
-0.56%		$8.95$8.771.59 million shs$1.52 billion
04/26/2024$8.70$8.86
+1.78%		$8.95$8.76961,578 shs$1.53 billion
04/25/2024$8.82$8.70
-1.30%		$8.75$8.64837,711 shs$1.50 billion
04/24/2024$8.87$8.82
-0.56%		$8.84$8.711.07 million shs$1.52 billion
04/23/2024$8.71$8.87
+1.78%		$8.92$8.681.07 million shs$1.53 billion
04/22/2024$8.62$8.71
+1.04%		$8.76$8.61782,657 shs$1.50 billion
04/19/2024$8.48$8.64
+1.89%		$8.64$8.441.01 million shs$1.49 billion
04/18/2024$8.47$8.48
+0.06%		$8.56$8.421.07 million shs$1.46 billion
04/17/2024$8.33$8.47
+1.68%		$8.56$8.391.49 million shs$1.46 billion
04/16/2024$8.40$8.33
-0.77%		$8.41$8.251.98 million shs$1.44 billion
04/15/2024$8.32$8.40
+0.90%		$8.49$8.321.95 million shs$1.45 billion
04/12/2024$8.50$8.32
-2.06%		$8.45$8.291.14 million shs$1.44 billion
04/11/2024$8.29$8.50
+2.47%		$8.50$8.311.28 million shs$1.47 billion
04/10/2024$8.80$8.29
-5.80%		$8.67$8.252.58 million shs$1.43 billion
04/09/2024$8.72$8.80
+0.98%		$8.81$8.72903,918 shs$1.52 billion
04/08/2024$8.80$8.72
-0.97%		$8.90$8.71825,635 shs$1.50 billion
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$8.81$8.80
-0.11%		$8.84$8.691.00 million shs$1.52 billion
04/04/2024$8.83$8.81
-0.23%		$9.04$8.801.13 million shs$1.52 billion
04/03/2024$8.74$8.83
+1.09%		$8.86$8.66982,987 shs$1.52 billion
04/02/2024$8.95$8.74
-2.35%		$8.94$8.721.90 million shs$1.51 billion
04/01/2024$9.13$8.95
-2.03%		$9.11$8.921.23 million shs$1.54 billion
03/29/2024$9.15$9.13
-0.16%		$9.16$8.931.39 million shs$1.58 billion
03/28/2024$8.93$9.15
+2.41%		$9.16$8.931.39 million shs$1.58 billion
03/27/2024$9.03$8.93
-1.11%		$8.95$8.801.81 million shs$1.54 billion
03/26/2024$9.16$9.03
-1.37%		$9.23$9.021.84 million shs$1.56 billion
03/25/2024$9.08$9.16
+0.83%		$9.27$9.09968,073 shs$1.58 billion
03/22/2024$9.18$9.07
-1.20%		$9.25$9.07985,800 shs$1.57 billion
03/21/2024$9.07$9.18
+1.21%		$9.26$9.061.14 million shs$1.58 billion
03/20/2024$8.92$9.07
+1.68%		$9.20$8.841.25 million shs$1.57 billion
03/19/2024$8.95$8.92
-0.28%		$9.08$8.851.46 million shs$1.54 billion
03/18/2024$8.86$8.95
+0.96%		$9.05$8.771.72 million shs$1.54 billion
03/15/2024$8.68$8.87
+2.25%		$8.87$8.593.03 million shs$1.53 billion
03/14/2024$8.92$8.68
-2.69%		$8.90$8.591.48 million shs$1.50 billion
03/13/2024$8.83$8.92
+0.96%		$8.99$8.81949,218 shs$1.54 billion
03/12/2024$8.78$8.83
+0.57%		$8.86$8.72772,123 shs$1.52 billion
03/11/2024$8.76$8.78
+0.23%		$8.85$8.66975,231 shs$1.52 billion
03/08/2024$8.71$8.76
+0.57%		$8.95$8.731.17 million shs$1.51 billion
03/07/2024$8.47$8.71
+2.83%		$8.79$8.681.40 million shs$1.50 billion
03/06/2024$8.43$8.47
+0.53%		$8.66$8.461.33 million shs$1.46 billion
03/05/2024$8.39$8.43
+0.48%		$8.52$8.301.53 million shs$1.45 billion
03/04/2024$8.97$8.39
-6.52%		$8.93$8.373.38 million shs$1.45 billion
03/01/2024$8.84$8.97
+1.53%		$9.00$8.761.39 million shs$1.54 billion

Related Companies:
This page (NYSE:RC) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media