Ready Capital Corporation... (RCA)
NYSE: RCA
· Real-Time Price · USD
24.97
0.00 (0.00%)
At close: Aug 14, 2023, 8:17 PM
RCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2023 | 24.96 | 25.00 | 24.97 | 24.97 | 24.97 | 0.00% | 24,226 |
| Aug 11, 2023 | 24.97 | 24.98 | 24.97 | 24.97 | 24.97 | 0.00% | 45,221 |
| Aug 10, 2023 | 24.97 | 24.98 | 24.97 | 24.97 | 24.97 | 0.04% | 18,907 |
| Aug 9, 2023 | 24.97 | 24.97 | 24.96 | 24.96 | 24.96 | 0.00% | 8,738 |
| Aug 8, 2023 | 24.96 | 24.97 | 24.96 | 24.96 | 24.96 | 0.00% | 12,659 |
| Aug 7, 2023 | 24.95 | 24.97 | 24.95 | 24.96 | 24.96 | 0.04% | 16,366 |
| Aug 4, 2023 | 24.95 | 24.96 | 24.95 | 24.95 | 24.95 | 0.04% | 34,844 |
| Aug 3, 2023 | 24.94 | 24.95 | 24.94 | 24.94 | 24.94 | 0.04% | 16,433 |
| Aug 2, 2023 | 24.93 | 24.94 | 24.93 | 24.93 | 24.93 | 0.00% | 46,766 |
| Aug 1, 2023 | 24.93 | 24.95 | 24.93 | 24.93 | 24.93 | 0.00% | 36,588 |
| Jul 31, 2023 | 24.93 | 24.95 | 24.92 | 24.93 | 24.93 | -1.50% | 32,056 |
| Jul 28, 2023 | 25.30 | 25.32 | 25.28 | 25.31 | 24.87 | 0.04% | 35,150 |
| Jul 27, 2023 | 25.32 | 25.32 | 25.30 | 25.30 | 24.86 | -0.04% | 13,093 |
| Jul 26, 2023 | 25.31 | 25.36 | 25.30 | 25.31 | 24.87 | 0.00% | 11,620 |
| Jul 25, 2023 | 25.31 | 25.33 | 25.30 | 25.31 | 24.87 | 0.08% | 24,581 |
| Jul 24, 2023 | 25.27 | 25.30 | 25.27 | 25.29 | 24.85 | 0.12% | 13,040 |
| Jul 21, 2023 | 25.26 | 25.27 | 25.26 | 25.26 | 24.82 | 0.00% | 9,483 |
| Jul 20, 2023 | 25.27 | 25.28 | 25.26 | 25.26 | 24.82 | -0.04% | 29,267 |
| Jul 19, 2023 | 25.26 | 25.28 | 25.26 | 25.27 | 24.83 | 0.04% | 2,324 |
| Jul 18, 2023 | 25.27 | 25.27 | 25.26 | 25.26 | 24.82 | -0.04% | 4,134 |