Ready Capital Corporation 65 (RC-E)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719009600 | 18.6 | 0 | 0.00 | 18.6 | 18.686 | 18.6 | 3797 |
| 1718923200 | 18.6 | -0.03 | -0.16 | 18.69 | 18.8 | 18.6 | 8125 |
| 1718750400 | 18.63 | 0.02 | 0.13 | 18.63 | 18.87 | 18.6 | 5933 |
| 1718664000 | 18.605 | -0.19 | -0.98 | 18.73 | 18.74 | 18.56 | 9833 |
| 1718404800 | 18.79 | 0.14 | 0.75 | 18.73 | 18.79 | 18.56 | 7453 |
| 1718318400 | 18.65 | -0.1 | -0.53 | 18.9 | 18.9 | 18.6399 | 13589 |
| 1718232000 | 18.75 | 0.23 | 1.24 | 18.75 | 18.9 | 18.7 | 13357 |
| 1718145600 | 18.52 | -0.28 | -1.49 | 18.8 | 18.81 | 18.52 | 15074 |
| 1718059200 | 18.8 | -0.01 | -0.05 | 18.81 | 18.85 | 18.8 | 11475 |
| 1717800000 | 18.81 | -0.01 | -0.05 | 18.8014 | 18.92 | 18.8 | 7023 |
| 1717713600 | 18.82 | -0.05 | -0.27 | 18.8 | 18.94 | 18.8 | 12440 |
| 1717627200 | 18.8711 | 0.11 | 0.59 | 18.8 | 18.92 | 18.63 | 6705 |
| 1717540800 | 18.76 | 0.09 | 0.48 | 18.63 | 18.92 | 18.63 | 7168 |
| 1717454400 | 18.67 | 0.17 | 0.92 | 18.69 | 18.7002 | 18.62 | 5531 |
| 1717195200 | 18.5 | -0.05 | -0.27 | 18.65 | 18.6963 | 18.5 | 7355 |
| 1717108800 | 18.55 | 0.08 | 0.43 | 18.5 | 18.62 | 18.5 | 5268 |
| 1717022400 | 18.47 | -0.03 | -0.16 | 18.45 | 18.5 | 18.4254 | 6160 |
| 1716936000 | 18.5 | 0.07 | 0.38 | 18.49 | 18.5 | 18.45 | 3044 |
| 1716590400 | 18.43 | -0.02 | -0.11 | 18.45 | 18.45 | 18.3235 | 6442 |
| 1716504000 | 18.45 | -0.08 | -0.43 | 18.555 | 18.555 | 18.22 | 17208 |
| 1716417600 | 18.53 | 0.01 | 0.03 | 18.52 | 18.53 | 18.45 | 5627 |
| 1716331200 | 18.525 | -0.07 | -0.38 | 18.57 | 18.61 | 18.44 | 3728 |
| 1716244800 | 18.595 | -0.02 | -0.08 | 18.51 | 18.61 | 18.3601 | 6790 |
| 1715985600 | 18.61 | 0.26 | 1.42 | 18.35 | 18.73 | 18.35 | 9951 |
| 1715899200 | 18.35 | 0.03 | 0.16 | 18.35 | 18.5973 | 18.3 | 12902 |
| 1715812800 | 18.32 | -0.03 | -0.16 | 18.46 | 18.565 | 18.3 | 16468 |
| 1715726400 | 18.35 | 0.02 | 0.11 | 18.3001 | 18.43 | 18.3 | 7156 |
| 1715640000 | 18.33 | 0.05 | 0.27 | 18.28 | 18.41 | 18.28 | 4708 |
| 1715380800 | 18.28 | 0.01 | 0.05 | 18.25 | 18.3635 | 18.23 | 6533 |
| 1715294400 | 18.27 | -0.13 | -0.71 | 18.23 | 18.4299 | 18.23 | 14316 |
| 1715208000 | 18.4 | -0.24 | -1.29 | 18.77 | 18.8 | 18.2101 | 7500 |
| 1715121600 | 18.64 | -0.07 | -0.37 | 18.66 | 18.87 | 18.64 | 9022 |
| 1715035200 | 18.71 | 0.1 | 0.54 | 18.67 | 18.71 | 18.57 | 3939 |
| 1714776000 | 18.61 | 0.05 | 0.27 | 18.59 | 18.65 | 18.5 | 6630 |
| 1714689600 | 18.5593 | 0.11 | 0.59 | 18.34 | 18.63 | 18.34 | 4793 |
| 1714603200 | 18.45 | 0.06 | 0.33 | 18.5 | 18.53 | 18.26 | 9859 |
| 1714516800 | 18.39 | 0.01 | 0.05 | 18.41 | 18.47 | 18.26 | 10775 |
| 1714430400 | 18.38 | 0.2 | 1.12 | 18.3 | 18.43 | 18.2614 | 5572 |
| 1714171200 | 18.1763 | -0.07 | -0.40 | 18.34 | 18.35 | 18.0801 | 4897 |
| 1714084800 | 18.25 | 0.04 | 0.22 | 18.15 | 18.3153 | 18.1 | 9482 |
| 1713998400 | 18.2094 | 0.03 | 0.16 | 18.24 | 18.24 | 18.1 | 3073 |
| 1713912000 | 18.18 | 0.03 | 0.17 | 18.23 | 18.46 | 18.18 | 7274 |
| 1713825600 | 18.15 | 0.09 | 0.50 | 18.2093 | 18.2299 | 18.15 | 3097 |
| 1713566400 | 18.06 | 0.05 | 0.28 | 18.09 | 18.24 | 18.01 | 7304 |
| 1713480000 | 18.01 | -0.03 | -0.17 | 18.05 | 18.11 | 18.01 | 5765 |
| 1713393600 | 18.04 | -0.05 | -0.28 | 18.17 | 18.32 | 17.85 | 19417 |
| 1713307200 | 18.09 | -0.36 | -1.95 | 18.46 | 18.46 | 18.09 | 26124 |
| 1713220800 | 18.45 | -0.11 | -0.59 | 18.71 | 18.71 | 18.42 | 25277 |
| 1712961600 | 18.56 | -0.02 | -0.08 | 18.69 | 18.71 | 18.5516 | 9879 |
| 1712875200 | 18.5752 | -0.07 | -0.40 | 18.655 | 18.66 | 18.52 | 10807 |
| 1712788800 | 18.65 | -0.03 | -0.16 | 18.6833 | 18.7 | 18.65 | 7670 |
| 1712702400 | 18.68 | -0.06 | -0.32 | 18.78 | 18.78 | 18.68 | 14818 |
| 1712616000 | 18.74 | 0.08 | 0.43 | 18.82 | 18.82 | 18.66 | 4955 |
| 1712356800 | 18.66 | 0.06 | 0.32 | 18.6187 | 18.7661 | 18.6 | 7198 |
| 1712270400 | 18.6 | -0.1 | -0.54 | 18.8 | 18.9 | 18.6 | 6782 |
| 1712184000 | 18.7001 | 0 | 0.00 | 18.77 | 18.89 | 18.7 | 8605 |
| 1712097600 | 18.7 | -0.04 | -0.21 | 18.795 | 18.795 | 18.7 | 7479 |
| 1712011200 | 18.74 | 0.33 | 1.79 | 18.72 | 18.87 | 18.5 | 22899 |
| 1711665600 | 18.41 | -0.72 | -3.76 | 19.05 | 19.3 | 18.41 | 34714 |
| 1711579200 | 19.13 | -0.2 | -1.03 | 19.08 | 19.13 | 18.9455 | 6020 |
| 1711492800 | 19.33 | -0.07 | -0.36 | 19.4308 | 19.4308 | 19.21 | 7522 |
| 1711406400 | 19.4 | -0.03 | -0.15 | 19.43 | 19.4363 | 19.3 | 6472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
