Ready Capital Corp 5.75% (NY: RCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	22.53	22.65	22.43	22.63	26,137	+0.22(+1.00%)
May 27, 2022	22.30	22.40	22.30	22.40	3,186	+0.00(+0.00%)
May 26, 2022	22.31	22.40	22.31	22.40	3,596	+0.09(+0.40%)
May 24, 2022				22.31	50	+0.00(+0.00%)
May 23, 2022	22.31	22.31	22.22	22.31	5,460	-0.19(-0.84%)
May 20, 2022	22.45	22.54	22.21	22.50	4,997	+0.24(+1.09%)
May 19, 2022	22.15	22.27	22.13	22.26	8,038	+0.10(+0.45%)
May 18, 2022	22.13	22.40	22.13	22.16	5,470	+0.03(+0.12%)
May 17, 2022	22.38	22.38	22.13	22.13	3,969	-0.25(-1.13%)
May 16, 2022	22.38	22.38	22.38	22.38	477	+0.07(+0.32%)
May 13, 2022	22.31	22.31	22.14	22.31	1,717	+0.00(+0.00%)
May 12, 2022	22.18	22.31	22.18	22.31	981	+0.02(+0.08%)
May 11, 2022	22.31	22.31	22.29	22.29	2,585	+0.07(+0.32%)
May 10, 2022	22.22	22.31	22.13	22.22	2,369	-0.16(-0.72%)
May 09, 2022	22.38	22.38	22.06	22.38	7,999	+0.00(+0.00%)
May 06, 2022	22.32	22.38	22.28	22.38	1,258	-0.11(-0.48%)
May 05, 2022	22.49	22.49	22.49	22.49	277	+0.11(+0.48%)
May 04, 2022	22.14	22.54	22.13	22.38	5,172	+0.13(+0.57%)
May 03, 2022	22.20	22.30	22.18	22.26	7,310	-0.05(-0.24%)
May 02, 2022	22.31	22.31	22.16	22.31	10,620	+0.00(+0.00%)
Apr 29, 2022	22.40	22.62	22.26	22.31	26,096	-0.02(-0.08%)
Apr 28, 2022	22.36	22.36	22.22	22.33	3,857	+0.05(+0.24%)
Apr 27, 2022	22.31	22.31	22.20	22.28	2,427	-0.04(-0.16%)
Apr 26, 2022	22.31	22.31	22.25	22.31	2,140	-0.02(-0.08%)
Apr 25, 2022	22.29	22.49	22.29	22.33	9,501	+0.03(+0.12%)
Apr 22, 2022	22.29	22.30	22.29	22.30	555	-0.01(-0.04%)
Apr 21, 2022	22.31	22.31	22.27	22.31	3,373	+0.02(+0.08%)
Apr 20, 2022	22.14	22.31	22.13	22.29	6,281	+0.04(+0.20%)
Apr 19, 2022	22.31	22.31	22.18	22.25	7,447	-0.06(-0.28%)
Apr 18, 2022	22.31	22.31	22.31	22.31	504	+0.00(+0.00%)
Apr 14, 2022	22.31	22.33	22.29	22.31	9,267	-0.02(-0.08%)
Apr 13, 2022	22.18	22.33	22.18	22.33	6,118	+0.23(+1.05%)
Apr 12, 2022	22.17	22.19	22.01	22.10	21,009	-0.08(-0.36%)
Apr 11, 2022	22.16	22.18	22.16	22.18	16,711	+0.01(+0.04%)
Apr 08, 2022	22.17	22.18	22.13	22.17	5,642	+0.00(+0.00%)
Apr 07, 2022	22.17	22.18	22.12	22.17	8,493	+0.00(+0.00%)
Apr 06, 2022	22.17	22.20	22.17	22.17	11,243	-0.04(-0.16%)
Apr 05, 2022	22.19	22.22	22.13	22.20	13,982	+0.00(+0.00%)
Apr 04, 2022	22.20	22.22	22.19	22.20	9,374	+0.04(+0.16%)
Apr 01, 2022	22.17	22.18	22.12	22.17	7,321	+0.04(+0.20%)
Mar 31, 2022	22.20	22.28	22.12	22.12	22,302	-0.04(-0.20%)
Mar 30, 2022	22.19	22.26	22.17	22.17	4,178	+0.00(+0.00%)
Mar 29, 2022	22.21	22.21	22.16	22.17	2,089	+0.00(+0.00%)
Mar 28, 2022	22.19	22.19	22.14	22.17	5,666	+0.01(+0.04%)
Mar 25, 2022	22.17	22.19	22.14	22.16	3,856	-0.01(-0.04%)
Mar 24, 2022	22.17	22.18	22.16	22.17	10,781	+0.00(+0.00%)
Mar 23, 2022	22.19	22.19	22.12	22.17	3,530	+0.00(+0.00%)
Mar 22, 2022	22.18	22.19	22.17	22.17	5,636	-0.02(-0.08%)
Mar 21, 2022	22.17	22.21	22.12	22.19	27,132	-0.03(-0.12%)
Mar 18, 2022	22.21	22.27	22.20	22.21	39,142	+0.01(+0.04%)
Mar 17, 2022	22.21	22.26	22.19	22.20	9,741	+0.04(+0.16%)
Mar 16, 2022	22.21	22.21	22.12	22.17	14,233	-0.01(-0.04%)
Mar 15, 2022	22.21	22.21	22.12	22.18	24,333	-0.07(-0.32%)
Mar 14, 2022	22.31	22.32	22.18	22.25	19,408	-0.03(-0.12%)
Mar 11, 2022	22.40	22.41	22.27	22.27	12,949	-0.03(-0.12%)
Mar 10, 2022	22.35	22.37	22.30	22.30	18,714	-0.13(-0.59%)
Mar 09, 2022	22.41	22.50	22.39	22.43	11,321	+0.04(+0.20%)
Mar 08, 2022	22.39	22.46	22.35	22.39	8,096	-0.02(-0.08%)
Mar 07, 2022	22.48	22.52	22.35	22.41	6,810	-0.07(-0.32%)
Mar 04, 2022	22.43	22.51	22.43	22.48	4,189	+0.07(+0.32%)
Mar 03, 2022	22.44	22.44	22.32	22.41	2,165	+0.00(+0.00%)
Mar 02, 2022	22.35	22.41	22.31	22.41	2,636	+0.03(+0.12%)