Ready Capital Corporation 65 (RC-C)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 18.3 | 0.1 | 0.55 | 18.2737 | 18.3 | 18.25 | 1200 |
| 1721860800 | 18.2 | -0.01 | -0.03 | 18.11 | 18.2723 | 18 | 1261 |
| 1721774400 | 18.2051 | -0.09 | -0.52 | 18.28 | 18.29 | 18.2051 | 840 |
| 1721688000 | 18.3 | 0 | 0.00 | 18.15 | 18.3 | 18 | 4039 |
| 1721428800 | 18.3 | 0 | 0.00 | 18.27 | 18.3 | 18.27 | 546 |
| 1721342400 | 18.3 | -0.1 | -0.54 | 18.35 | 18.35 | 18.3 | 1167 |
| 1721256000 | 18.3999 | -0.14 | -0.76 | 18.3 | 18.4 | 18.3 | 3843 |
| 1721169600 | 18.5399 | 0.01 | 0.05 | 18.5 | 18.5399 | 18.5 | 669 |
| 1721083200 | 18.53 | 0.33 | 1.81 | 18.53 | 18.53 | 18.53 | 124 |
| 1720824000 | 18.2003 | -0.29 | -1.57 | 18.33 | 18.5818 | 18.2003 | 3606 |
| 1720737600 | 18.49 | 0.29 | 1.59 | 18.49 | 18.49 | 18.49 | 101 |
| 1720651200 | 18.1999 | 0.1 | 0.55 | 18.1 | 18.2 | 18.1 | 872 |
| 1720564800 | 18.1 | 0.03 | 0.17 | 18.1 | 18.1 | 18.1 | 154 |
| 1720478400 | 18.07 | 0 | 0.00 | 18.07 | 18.07 | 18.07 | 4 |
| 1720219200 | 18.07 | 0.21 | 1.18 | 18.1 | 18.1 | 18.05 | 882 |
| 1720040640 | 17.86 | 0 | 0.00 | 18.02 | 18.03 | 17.86 | 424 |
| 1719960000 | 17.86 | 0 | 0.00 | 17.86 | 17.86 | 17.86 | 0 |
| 1719873600 | 17.86 | -0.29 | -1.60 | 18 | 18.05 | 17.78 | 564 |
| 1719614400 | 18.15 | -0.04 | -0.22 | 17.93 | 18.15 | 17.93 | 750 |
| 1719528000 | 18.19 | 0 | 0.00 | 18.15 | 18.19 | 18.07 | 88 |
| 1719441600 | 18.19 | -0.01 | -0.05 | 18.1776 | 18.2 | 18.1776 | 1032 |
| 1719355200 | 18.2 | 0 | 0.00 | 18.17 | 18.2 | 18.17 | 2 |
| 1719268800 | 18.2 | 0 | 0.00 | 18.1151 | 18.2 | 18.06 | 1255 |
| 1719009600 | 18.2 | -0.25 | -1.38 | 18.07 | 18.2 | 18.07 | 397 |
| 1718923200 | 18.4549 | 0 | 0.00 | 18.4549 | 18.4549 | 18.4549 | 11 |
| 1718750400 | 18.4549 | -0.04 | -0.19 | 18.4549 | 18.4549 | 18.25 | 294 |
| 1718664000 | 18.49 | 0.52 | 2.89 | 18.49 | 18.49 | 18.2 | 184 |
| 1718404800 | 17.97 | 0 | 0.00 | 17.97 | 17.97 | 17.97 | 25 |
| 1718318400 | 17.97 | -0.07 | -0.39 | 17.99 | 17.99 | 17.97 | 240 |
| 1718232000 | 18.04 | 0.23 | 1.29 | 17.85 | 18.04 | 17.85 | 772 |
| 1718145600 | 17.8101 | -0.34 | -1.87 | 18.37 | 18.37 | 17.8101 | 1814 |
| 1718059200 | 18.15 | -0.27 | -1.45 | 18.3349 | 18.4 | 18.15 | 1110 |
| 1717800000 | 18.4165 | 0.07 | 0.36 | 18.37 | 18.42 | 18.35 | 1401 |
| 1717713600 | 18.35 | 0.27 | 1.49 | 18.15 | 18.35 | 18.15 | 674 |
| 1717627200 | 18.08 | 0 | 0.00 | 18.08 | 18.08 | 18.08 | 58 |
| 1717540800 | 18.08 | 0.06 | 0.33 | 18.08 | 18.08 | 18.08 | 600 |
| 1717454400 | 18.02 | 0 | 0.00 | 18.0001 | 18.25 | 18 | 1296 |
| 1717195200 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1717108800 | 18.02 | 0 | 0.00 | 18.44 | 18.44 | 18.02 | 20 |
| 1717022400 | 18.02 | -0.4 | -2.17 | 18.2797 | 18.35 | 18 | 2051 |
| 1716936000 | 18.42 | 0 | 0.00 | 18.42 | 18.42 | 18.42 | 0 |
| 1716590400 | 18.42 | 0.13 | 0.71 | 18.42 | 18.42 | 18.42 | 210 |
| 1716504000 | 18.291 | 0.19 | 1.05 | 18.1 | 18.291 | 18.1 | 601 |
| 1716417600 | 18.1001 | -0.05 | -0.27 | 18.1001 | 18.1001 | 18.1001 | 133 |
| 1716331200 | 18.1499 | 0 | 0.00 | 18.1499 | 18.1499 | 18.1499 | 50 |
| 1716244800 | 18.1499 | 0 | 0.00 | 18.1499 | 18.1499 | 18.1499 | 90 |
| 1715985600 | 18.1499 | 0.01 | 0.05 | 18.1416 | 18.15 | 18.14 | 1016 |
| 1715899200 | 18.14 | -0.01 | -0.06 | 18.14 | 18.15 | 17.8 | 1437 |
| 1715812800 | 18.15 | 0.05 | 0.28 | 18.01 | 18.15 | 18.01 | 648 |
| 1715726400 | 18.1 | 0 | 0.00 | 17.91 | 18.1 | 17.91 | 75 |
| 1715640000 | 18.1 | 0.1 | 0.56 | 18.1 | 18.1 | 18.1 | 122 |
| 1715380800 | 17.9999 | 0 | 0.00 | 17.99 | 17.9999 | 17.99 | 35 |
| 1715294400 | 17.9999 | 0.25 | 1.41 | 17.85 | 17.9999 | 17.85 | 505 |
| 1715208000 | 17.75 | -0.05 | -0.28 | 17.9 | 17.9 | 17.75 | 785 |
| 1715121600 | 17.8 | 0 | 0.00 | 17.96 | 17.96 | 17.8 | 96 |
| 1715035200 | 17.8 | -0.2 | -1.11 | 17.98 | 17.98 | 17.8 | 1450 |
| 1714776000 | 18 | 0 | 0.00 | 17.83 | 18 | 17.83 | 84 |
| 1714689600 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1714603200 | 18 | 0 | 0.00 | 18.44 | 18.44 | 18 | 1 |
| 1714516800 | 18 | 0 | 0.00 | 18 | 18 | 17.93 | 325 |
| 1714430400 | 18 | 0.25 | 1.41 | 17.7001 | 18.33 | 17.7001 | 326 |
| 1714171200 | 17.75 | 0.01 | 0.06 | 17.8 | 18 | 17.7 | 3751 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
