Ready Capital Corporation (RCC)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.12474012474 | 24.05 | 24.13 | 24 | 2795 | 24.01938023 | CS |
| 4 | 0.01 | 0.0416493127863 | 24.01 | 24.27 | 23.94 | 2575 | 24.09889423 | CS |
| 12 | -0.12 | -0.49710024855 | 24.14 | 24.3 | 23.94 | 3807 | 24.11689615 | CS |
| 26 | -0.13 | -0.538302277433 | 24.15 | 25.38 | 23.8001 | 4734 | 24.12898031 | CS |
| 52 | 0.33 | 1.39299282398 | 23.69 | 25.38 | 23.14 | 8669 | 23.9563119 | CS |
| 156 | -2.02 | -7.75729646697 | 26.04 | 27.1 | 21.85 | 11469 | 23.99667184 | CS |
| 260 | -1.28 | -5.05928853755 | 25.3 | 27.1 | 21.85 | 14600 | 24.5848529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 24.02 | -0.08 | -0.33 | 24.1 | 24.13 | 24.02 | 8570 |
| 1721947200 | 24.1 | 0 | 0.00 | 24.07 | 24.1 | 24.07 | 343 |
| 1721860800 | 24.1 | 0.1 | 0.42 | 24.1 | 24.1 | 24.07 | 478 |
| 1721774400 | 24 | -0.1 | -0.41 | 24.05 | 24.05 | 24 | 11152 |
| 1721688000 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.08 | 121 |
| 1721428800 | 24.1 | 0 | 0.00 | 24.05 | 24.1 | 24.05 | 1774 |
| 1721342400 | 24.1 | 0.08 | 0.33 | 24.0671 | 24.1 | 24 | 5240 |
| 1721256000 | 24.02 | -0.03 | -0.12 | 24 | 24.05 | 24 | 2677 |
| 1721169600 | 24.05 | 0.03 | 0.12 | 24.01 | 24.05 | 23.94 | 1079 |
| 1721083200 | 24.02 | -0.25 | -1.03 | 23.98 | 24.06 | 23.98 | 2446 |
| 1720824000 | 24.27 | 0 | 0.00 | 24.26 | 24.27 | 24.257 | 1365 |
| 1720737600 | 24.27 | 0.04 | 0.17 | 24.25 | 24.27 | 24.19 | 3275 |
| 1720651200 | 24.23 | 0.04 | 0.17 | 24.23 | 24.24 | 24.17 | 3940 |
| 1720564800 | 24.19 | 0.09 | 0.37 | 24.1001 | 24.19 | 24.1001 | 1899 |
| 1720478400 | 24.1 | 0 | 0.00 | 24.1081 | 24.1886 | 24.1 | 2248 |
| 1720219200 | 24.1 | -0.03 | -0.12 | 24.17 | 24.2 | 24.1 | 3335 |
| 1720040640 | 24.13 | 0.01 | 0.04 | 24.12 | 24.15 | 24.12 | 1528 |
| 1719960000 | 24.12 | 0.11 | 0.46 | 24.02 | 24.12 | 24.01 | 2936 |
| 1719873600 | 24.01 | -0.02 | -0.08 | 24.01 | 24.01 | 24.01 | 416 |
| 1719614400 | 24.03 | -0.07 | -0.29 | 24.03 | 24.08 | 24 | 6018 |
| 1719528000 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.0001 | 1147 |
| 1719441600 | 24.1 | -0.11 | -0.45 | 24.14 | 24.18 | 24.05 | 2796 |
| 1719355200 | 24.21 | 0.06 | 0.25 | 24.15 | 24.21 | 24.03 | 19140 |
| 1719268800 | 24.15 | 0.04 | 0.17 | 24.11 | 24.15 | 24.11 | 498 |
| 1719009600 | 24.11 | 0 | 0.00 | 24.13 | 24.16 | 24.0955 | 2588 |
| 1718923200 | 24.11 | -0.02 | -0.06 | 24.11 | 24.11 | 24 | 5550 |
| 1718750400 | 24.125 | 0 | 0.02 | 24.14 | 24.16 | 24.09 | 1973 |
| 1718664000 | 24.12 | 0.02 | 0.08 | 24.06 | 24.12 | 24.02 | 6486 |
| 1718404800 | 24.1 | 0.08 | 0.35 | 24.04 | 24.1 | 24.04 | 19102 |
| 1718318400 | 24.0154 | -0.01 | -0.03 | 24.04 | 24.04 | 24 | 653 |
| 1718232000 | 24.0231 | -0.03 | -0.11 | 24 | 24.05 | 24 | 10514 |
| 1718145600 | 24.05 | -0.03 | -0.12 | 24.0413 | 24.05 | 24.01 | 1941 |
| 1718059200 | 24.08 | -0.04 | -0.17 | 24.08 | 24.08 | 24.01 | 1585 |
| 1717800000 | 24.12 | 0.08 | 0.33 | 24.1 | 24.12 | 24.07 | 703 |
| 1717713600 | 24.04 | -0.11 | -0.46 | 24.14 | 24.14 | 24.01 | 1587 |
| 1717627200 | 24.15 | 0.14 | 0.58 | 24 | 24.15 | 24 | 2615 |
| 1717540800 | 24.01 | -0.06 | -0.25 | 24.1 | 24.15 | 24.01 | 4124 |
| 1717454400 | 24.0701 | -0.18 | -0.74 | 24.2 | 24.2 | 24.0701 | 1540 |
| 1717195200 | 24.25 | 0.1 | 0.41 | 24.15 | 24.25 | 23.95 | 8598 |
| 1717108800 | 24.15 | 0.13 | 0.54 | 24.05 | 24.15 | 24.05 | 592 |
| 1717022400 | 24.02 | -0.21 | -0.87 | 24.15 | 24.15 | 24.02 | 1992 |
| 1716936000 | 24.23 | 0.11 | 0.46 | 24.11 | 24.23 | 24.05 | 2312 |
| 1716590400 | 24.12 | -0.02 | -0.08 | 24.1 | 24.12 | 24.1 | 767 |
| 1716504000 | 24.14 | 0.05 | 0.21 | 24.03 | 24.14 | 24 | 10194 |
| 1716417600 | 24.09 | 0.07 | 0.29 | 24.08 | 24.1 | 24 | 3260 |
| 1716331200 | 24.02 | 0.02 | 0.08 | 24.04 | 24.04 | 24.02 | 463 |
| 1716244800 | 24 | -0.05 | -0.21 | 24.05 | 24.05 | 24 | 3756 |
| 1715985600 | 24.05 | -0.05 | -0.21 | 24.01 | 24.09 | 24.01 | 832 |
| 1715899200 | 24.1 | 0 | 0.00 | 24.04 | 24.1 | 24 | 6749 |
| 1715812800 | 24.1 | 0.03 | 0.12 | 24.11 | 24.17 | 24.04 | 2711 |
| 1715726400 | 24.07 | 0.01 | 0.04 | 24.06 | 24.0999 | 24.06 | 1297 |
| 1715640000 | 24.06 | -0.05 | -0.21 | 24.0101 | 24.12 | 24.0101 | 1036 |
| 1715380800 | 24.11 | -0.01 | -0.04 | 24.08 | 24.12 | 24.05 | 1382 |
| 1715294400 | 24.12 | -0.18 | -0.74 | 24.2 | 24.3 | 24 | 13642 |
| 1715208000 | 24.3 | 0.22 | 0.91 | 24.1 | 24.3 | 24 | 5753 |
| 1715121600 | 24.08 | -0.01 | -0.03 | 24.02 | 24.1 | 24.01 | 8129 |
| 1715035200 | 24.0875 | -0.04 | -0.18 | 24.1 | 24.21 | 24.0875 | 2483 |
| 1714776000 | 24.13 | -0.06 | -0.25 | 24.14 | 24.14 | 24.08 | 5140 |
| 1714689600 | 24.19 | -0.25 | -1.02 | 24.21 | 24.21 | 24.1 | 1118 |
| 1714603200 | 24.44 | 0.26 | 1.08 | 24.09 | 24.44 | 24.06 | 2711 |
| 1714516800 | 24.18 | 0.15 | 0.62 | 24.13 | 24.18 | 24 | 10713 |
| 1714430400 | 24.03 | -0.15 | -0.62 | 24.08 | 24.15 | 24 | 3651 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
