Ready Capital Corp (0SZ)
TG
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 | 0.04 | 0.865800865801 | 4.62 | 4.82 | 4.54 | 1537 | 4.60061503 | DE |
| 4 | -1.89 | -28.8549618321 | 6.55 | 6.75 | 4.46 | 2264 | 4.84663908 | DE |
| 12 | -2.29 | -32.9496402878 | 6.95 | 7 | 4.46 | 1366 | 5.33583185 | DE |
| 26 | -2.49 | -34.8251748252 | 7.15 | 7.3 | 4.46 | 1232 | 6.01722602 | DE |
| 52 | -3.84 | -45.1764705882 | 8.5 | 8.6999999 | 4.46 | 877 | 6.59031406 | DE |
| 156 | -5.64 | -54.7572815534 | 10.3 | 10.4 | 4.46 | 752 | 7.05870192 | DE |
| 260 | -5.64 | -54.7572815534 | 10.3 | 10.4 | 4.46 | 752 | 7.05870192 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 4.62 | -0.2 | -4.15 | 4.62 | 4.62 | 4.62 | 550 |
| 1742506020 | 4.82 | 0.28 | 6.17 | 4.82 | 4.82 | 4.82 | 170 |
| 1742419620 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1742333220 | 4.54 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.54 | 3639 |
| 1742246820 | 4.54 | -0.14 | -2.99 | 4.54 | 4.54 | 4.54 | 16 |
| 1741987620 | 4.68 | -0.02 | -0.43 | 4.62 | 4.68 | 4.62 | 2321 |
| 1741901220 | 4.7 | 0.06 | 1.29 | 4.6399999 | 4.7 | 4.6399999 | 487 |
| 1741814820 | 4.6399999 | 0.1 | 2.20 | 4.5999999 | 4.6399999 | 4.5999999 | 437 |
| 1741728420 | 4.54 | -0.32 | -6.58 | 4.7 | 4.7 | 4.54 | 3718 |
| 1741642020 | 4.86 | -0.14 | -2.80 | 4.86 | 4.86 | 4.86 | 287 |
| 1741382820 | 5 | 0.36 | 7.76 | 4.72 | 5 | 4.72 | 3300 |
| 1741296420 | 4.6399999 | 0.06 | 1.31 | 4.6399999 | 4.6399999 | 4.6399999 | 300 |
| 1741210020 | 4.58 | -0.06 | -1.29 | 4.5999999 | 4.5999999 | 4.46 | 2793 |
| 1741123620 | 4.6399999 | -0.06 | -1.28 | 4.9 | 4.96 | 4.54 | 8156 |
| 1741037220 | 4.7 | -2 | -29.85 | 6.75 | 6.75 | 4.7 | 11157 |
| 1740778020 | 6.7 | 0.15 | 2.29 | 6.6 | 6.7 | 6.6 | 700 |
| 1740691620 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1740605220 | 6.55 | 0.2 | 3.15 | 6.55 | 6.55 | 6.55 | 320 |
| 1740518820 | 6.35 | -0.15 | -2.31 | 6.35 | 6.35 | 6.35 | 1 |
| 1740432420 | 6.5 | 0.1 | 1.56 | 6.35 | 6.5 | 6.35 | 26 |
| 1740173220 | 6.4 | -0.15 | -2.29 | 6.55 | 6.55 | 6.4 | 2926 |
| 1740086820 | 6.55 | 0.05 | 0.77 | 6.6 | 6.6 | 6.55 | 618 |
| 1740000420 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1739914020 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 50 |
| 1739827620 | 6.5 | 0.15 | 2.36 | 6.5 | 6.5 | 6.5 | 50 |
| 1739568420 | 6.35 | 0.05 | 0.79 | 6.35 | 6.35 | 6.35 | 1600 |
| 1739482020 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1739395620 | 6.3 | -0.1 | -1.56 | 6.35 | 6.35 | 6.3 | 1850 |
| 1739309220 | 6.4 | 0.05 | 0.79 | 6.35 | 6.4 | 6.35 | 2500 |
| 1739222820 | 6.35 | -0.2 | -3.05 | 6.4 | 6.4 | 6.35 | 389 |
| 1738963620 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 100 |
| 1738877220 | 6.55 | 0.05 | 0.77 | 6.55 | 6.55 | 6.55 | 150 |
| 1738790820 | 6.5 | 0.05 | 0.78 | 6.5 | 6.5 | 6.5 | 18 |
| 1738704420 | 6.45 | 0.2 | 3.20 | 6.45 | 6.45 | 6.45 | 22 |
| 1738618020 | 6.25 | -0.3 | -4.58 | 6.5 | 6.5 | 6.25 | 74 |
| 1738358820 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1738272420 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1738186020 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1738099620 | 6.55 | 0.05 | 0.77 | 6.55 | 6.55 | 6.55 | 283 |
| 1738013220 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1737754020 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1737667620 | 6.5 | -0.2 | -2.99 | 6.5 | 6.5 | 6.5 | 210 |
| 1737581220 | 6.7 | -0.05 | -0.74 | 6.7 | 6.7 | 6.7 | 1854 |
| 1737494820 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737408420 | 6.75 | 0.2 | 3.05 | 6.75 | 6.75 | 6.75 | 118 |
| 1737149220 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1737062820 | 6.55 | 0.05 | 0.77 | 6.55 | 6.55 | 6.55 | 660 |
| 1736976420 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 231 |
| 1736890020 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1736803620 | 6.5 | -0.05 | -0.76 | 6.5 | 6.5 | 6.5 | 100 |
| 1736544420 | 6.55 | 0 | 0.00 | 6.5 | 6.55 | 6.5 | 2770 |
| 1736458020 | 6.55 | -0.2 | -2.96 | 6.55 | 6.55 | 6.55 | 900 |
| 1736371620 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1736285220 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1736198820 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1735939620 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1735853220 | 6.75 | -0.05 | -0.74 | 6.4 | 6.75 | 6.4 | 134 |
| 1735594020 | 6.8 | -0.15 | -2.16 | 6.8 | 6.8 | 6.8 | 201 |
| 1735334820 | 6.95 | 0.05 | 0.72 | 6.95 | 7 | 6.95 | 1723 |
| 1734989220 | 6.9 | 0.05 | 0.73 | 6.9 | 6.9 | 6.9 | 121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
