Ready Capital Corp 5.75% (NY: RCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	23.49	23.58	23.44	23.58	2,850	+0.04(+0.18%)
Mar 27, 2024	23.52	23.58	23.40	23.54	3,196	-0.03(-0.14%)
Mar 26, 2024	23.59	23.59	23.49	23.57	2,459	-0.02(-0.08%)
Mar 25, 2024	23.50	23.69	23.50	23.59	4,337	-0.15(-0.61%)
Mar 22, 2024	23.63	23.73	23.52	23.73	2,827	+0.19(+0.82%)
Mar 21, 2024	23.53	23.54	23.52	23.54	2,855	+0.01(+0.04%)
Mar 20, 2024	23.43	23.53	23.39	23.53	2,788	+0.05(+0.21%)
Mar 19, 2024	23.36	23.49	23.36	23.48	4,908	+0.01(+0.04%)
Mar 18, 2024	23.38	23.52	23.34	23.47	2,625	+0.12(+0.50%)
Mar 15, 2024	23.38	23.38	23.20	23.36	5,015	-0.07(-0.29%)
Mar 14, 2024	23.20	23.42	23.20	23.42	1,429	+0.05(+0.21%)
Mar 13, 2024	23.37	23.37	23.35	23.37	2,596	-0.01(-0.04%)
Mar 12, 2024	23.36	23.42	23.30	23.38	6,726	+0.09(+0.37%)
Mar 11, 2024	23.34	23.35	23.20	23.30	3,365	+0.06(+0.25%)
Mar 08, 2024	23.30	23.30	23.24	23.24	1,813	+0.01(+0.06%)
Mar 07, 2024	23.30	23.36	23.16	23.22	6,654	-0.07(-0.31%)
Mar 06, 2024	23.30	23.35	23.10	23.30	6,262	-0.03(-0.12%)
Mar 05, 2024	23.16	23.35	23.16	23.33	4,928	+0.00(+0.00%)
Mar 04, 2024	23.28	23.33	23.16	23.33	3,886	-0.02(-0.08%)
Mar 01, 2024	23.34	23.38	23.22	23.35	4,015	-0.04(-0.17%)
Feb 29, 2024	23.15	23.47	23.15	23.38	88,816	+0.10(+0.42%)
Feb 28, 2024	23.30	23.30	23.10	23.29	3,194	+0.09(+0.38%)
Feb 27, 2024	23.30	23.30	23.20	23.20	7,853	-0.10(-0.42%)
Feb 26, 2024	23.25	23.30	23.25	23.30	944	+0.04(+0.17%)
Feb 23, 2024	23.30	23.30	23.23	23.26	7,519	-0.03(-0.13%)
Feb 22, 2024	23.36	23.36	23.24	23.29	11,854	-0.07(-0.29%)
Feb 21, 2024	23.30	23.37	23.30	23.36	5,716	-0.04(-0.17%)
Feb 20, 2024	23.30	23.39	23.30	23.39	2,870	+0.05(+0.21%)
Feb 16, 2024	23.35	23.37	23.35	23.35	2,004	-0.04(-0.17%)
Feb 15, 2024	23.39	23.39	23.33	23.38	2,200	+0.03(+0.15%)
Feb 14, 2024	23.25	23.35	23.25	23.35	1,589	+0.05(+0.23%)
Feb 13, 2024	23.32	23.39	23.30	23.30	1,844	-0.05(-0.21%)
Feb 12, 2024	23.39	23.39	23.34	23.35	4,776	-0.05(-0.21%)
Feb 09, 2024	23.39	23.43	23.39	23.39	4,600	-0.01(-0.04%)
Feb 08, 2024	23.35	23.46	23.35	23.40	3,483	+0.05(+0.21%)
Feb 07, 2024	23.35	23.37	23.35	23.36	4,837	+0.01(+0.04%)
Feb 06, 2024	23.36	23.46	23.35	23.35	2,676	-0.12(-0.50%)
Feb 05, 2024	23.45	23.46	23.45	23.46	485	+0.04(+0.17%)
Feb 02, 2024	23.45	23.45	23.26	23.42	3,766	-0.03(-0.12%)
Feb 01, 2024	23.45	23.45	23.42	23.45	992	+0.20(+0.88%)
Jan 31, 2024	23.41	23.44	23.25	23.25	8,320	-0.11(-0.46%)
Jan 30, 2024	23.35	23.39	23.35	23.36	2,074	+0.06(+0.25%)
Jan 29, 2024	23.44	23.46	23.30	23.30	12,339	-0.15(-0.62%)
Jan 26, 2024	23.44	23.44	23.43	23.44	1,778	+0.00(+0.00%)
Jan 25, 2024	23.39	23.44	23.39	23.44	2,599	+0.10(+0.42%)
Jan 24, 2024	23.44	23.44	23.35	23.35	3,288	-0.13(-0.54%)
Jan 23, 2024	23.44	23.47	23.38	23.47	1,298	+0.00(+0.00%)
Jan 22, 2024	23.35	23.49	23.35	23.47	1,159	+0.03(+0.12%)
Jan 19, 2024	23.43	23.44	23.39	23.44	1,519	+0.00(+0.00%)
Jan 18, 2024	23.49	23.49	23.30	23.44	3,815	+0.00(+0.00%)
Jan 17, 2024	23.40	23.49	23.35	23.44	835,562	-0.07(-0.29%)
Jan 16, 2024	23.47	23.51	23.44	23.51	3,798	+0.07(+0.29%)
Jan 12, 2024	23.44	23.44	23.39	23.44	1,025	+0.05(+0.21%)
Jan 11, 2024	23.39	23.59	23.39	23.39	4,018	+0.01(+0.04%)
Jan 10, 2024	23.28	23.39	23.17	23.39	6,291	+0.07(+0.29%)
Jan 09, 2024	23.19	23.32	23.19	23.32	1,061	+0.00(+0.00%)
Jan 08, 2024	23.34	23.34	23.10	23.32	3,590	-0.04(-0.16%)
Jan 05, 2024	23.36	23.36	23.36	23.36	303	+0.00(+0.00%)
Jan 04, 2024	23.34	23.36	23.22	23.36	1,212	+0.02(+0.08%)
Jan 03, 2024	23.28	23.34	23.22	23.34	2,305	+0.10(+0.41%)