Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ready Capital Corp (NY: RC )

9.130 +0.200 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.930 9.160 9.125 9.130 1,389,475 +0.20(+2.24%)
Mar 27, 2024 8.800 8.950 8.800 8.930 1,814,322 +0.20(+2.29%)
Mar 26, 2024 8.914 8.922 8.720 8.730 1,906,993 -0.13(-1.42%)
Mar 25, 2024 8.798 8.962 8.788 8.856 1,001,371 +0.08(+0.88%)
Mar 22, 2024 8.904 8.943 8.769 8.778 1,019,804 -0.10(-1.09%)
Mar 21, 2024 8.769 8.952 8.759 8.875 1,178,552 +0.11(+1.21%)
Mar 20, 2024 8.575 8.894 8.546 8.769 1,300,078 +0.15(+1.68%)
Mar 19, 2024 8.604 8.774 8.556 8.624 1,507,016 -0.02(-0.22%)
Mar 18, 2024 8.585 8.749 8.482 8.643 1,783,201 +0.08(+0.90%)
Mar 15, 2024 8.305 8.585 8.295 8.566 3,131,394 +0.18(+2.19%)
Mar 14, 2024 8.604 8.604 8.305 8.382 1,532,911 -0.23(-2.69%)
Mar 13, 2024 8.517 8.696 8.517 8.614 981,837 +0.08(+0.91%)
Mar 12, 2024 8.459 8.566 8.430 8.537 806,465 +0.05(+0.57%)
Mar 11, 2024 8.430 8.556 8.373 8.488 1,008,744 +0.02(+0.23%)
Mar 08, 2024 8.488 8.653 8.440 8.469 1,212,712 +0.05(+0.57%)
Mar 07, 2024 8.392 8.498 8.386 8.421 1,449,881 +0.23(+2.83%)
Mar 06, 2024 8.247 8.372 8.169 8.189 1,378,481 +0.04(+0.47%)
Mar 05, 2024 8.073 8.237 8.024 8.150 1,584,918 +0.04(+0.48%)
Mar 04, 2024 8.498 8.633 8.092 8.111 3,491,022 -0.56(-6.47%)
Mar 01, 2024 8.527 8.701 8.464 8.672 1,443,785 +0.14(+1.59%)
Feb 29, 2024 8.343 8.556 8.314 8.537 2,021,536 +0.33(+4.00%)
Feb 28, 2024 8.430 8.556 8.121 8.208 4,124,843 -0.43(-4.93%)
Feb 27, 2024 8.711 8.778 8.633 8.633 1,233,823 -0.01(-0.11%)
Feb 26, 2024 8.769 8.861 8.633 8.643 1,123,011 -0.16(-1.87%)
Feb 23, 2024 8.759 8.856 8.662 8.807 990,554 +0.05(+0.55%)
Feb 22, 2024 8.798 8.832 8.711 8.759 858,400 +0.00(+0.00%)
Feb 21, 2024 8.788 8.865 8.749 8.759 790,056 -0.05(-0.55%)
Feb 20, 2024 8.846 8.856 8.764 8.807 1,088,410 -0.09(-0.98%)
Feb 16, 2024 8.846 8.967 8.778 8.894 1,087,012 -0.08(-0.86%)
Feb 15, 2024 8.662 9.054 8.662 8.972 1,684,115 +0.38(+4.39%)
Feb 14, 2024 8.701 8.749 8.551 8.595 1,701,208 +0.02(+0.23%)
Feb 13, 2024 8.643 8.720 8.527 8.575 2,204,525 -0.33(-3.69%)
Feb 12, 2024 8.769 8.957 8.730 8.904 1,611,639 +0.17(+1.99%)
Feb 09, 2024 8.643 8.730 8.556 8.730 2,455,401 +0.15(+1.69%)
Feb 08, 2024 8.527 8.643 8.421 8.585 1,554,209 +0.05(+0.57%)
Feb 07, 2024 8.807 8.827 8.445 8.537 2,917,537 -0.24(-2.75%)
Feb 06, 2024 8.711 8.841 8.672 8.778 1,444,240 +0.04(+0.44%)
Feb 05, 2024 8.759 8.817 8.508 8.740 2,107,328 -0.13(-1.42%)
Feb 02, 2024 9.088 9.097 8.846 8.865 1,756,334 -0.32(-3.47%)
Feb 01, 2024 9.184 9.204 8.885 9.184 2,244,389 +0.13(+1.39%)
Jan 31, 2024 9.397 9.405 9.039 9.059 1,640,732 -0.36(-3.80%)
Jan 30, 2024 9.552 9.615 9.416 9.416 1,090,097 -0.20(-2.11%)
Jan 29, 2024 9.503 9.629 9.489 9.619 810,865 +0.10(+1.02%)
Jan 26, 2024 9.494 9.590 9.455 9.523 775,049 +0.11(+1.13%)
Jan 25, 2024 9.542 9.561 9.339 9.416 820,867 +0.01(+0.10%)
Jan 24, 2024 9.619 9.624 9.373 9.407 1,041,225 -0.11(-1.12%)
Jan 23, 2024 9.590 9.653 9.503 9.513 1,120,728 -0.03(-0.30%)
Jan 22, 2024 9.600 9.668 9.494 9.542 1,104,444 +0.03(+0.30%)
Jan 19, 2024 9.484 9.513 9.271 9.513 1,459,834 +0.10(+1.03%)
Jan 18, 2024 9.426 9.431 9.296 9.416 1,030,246 +0.05(+0.52%)
Jan 17, 2024 9.339 9.445 9.223 9.368 1,200,219 -0.10(-1.02%)
Jan 16, 2024 9.677 9.687 9.416 9.465 1,410,720 -0.31(-3.17%)
Jan 12, 2024 9.909 10.01 9.750 9.774 719,989 +0.01(+0.10%)
Jan 11, 2024 9.677 9.789 9.508 9.764 1,299,554 -0.02(-0.20%)
Jan 10, 2024 9.658 9.784 9.658 9.784 957,668 +0.12(+1.20%)
Jan 09, 2024 9.677 9.735 9.629 9.668 876,607 -0.13(-1.28%)
Jan 08, 2024 9.571 9.793 9.504 9.793 1,300,469 +0.24(+2.53%)
Jan 05, 2024 9.494 9.702 9.484 9.552 1,297,599 -0.02(-0.20%)
Jan 04, 2024 9.639 9.706 9.561 9.571 1,640,633 -0.07(-0.70%)
Jan 03, 2024 9.774 9.789 9.537 9.639 3,000,764 -0.25(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.