Ready Capital Corp 5.75% (NY: RCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	24.10	24.17	23.87	23.87	77,467	-0.26(-1.08%)
Jul 30, 2024	24.05	24.15	24.04	24.13	5,744	+0.03(+0.12%)
Jul 29, 2024	24.10	24.14	24.00	24.10	6,374	+0.08(+0.33%)
Jul 26, 2024	24.10	24.13	24.02	24.02	8,570	-0.08(-0.33%)
Jul 25, 2024	24.10	24.10	24.10	24.10	343	+0.00(+0.00%)
Jul 24, 2024	24.10	24.10	24.10	24.10	478	+0.10(+0.42%)
Jul 23, 2024	24.05	24.05	24.00	24.00	11,152	-0.05(-0.21%)
Jul 22, 2024	24.05	24.05	24.05	24.05	226	-0.05(-0.21%)
Jul 19, 2024	24.10	24.10	24.10	24.10	1,774	+0.00(+0.00%)
Jul 18, 2024	24.07	24.10	24.00	24.10	5,240	+0.08(+0.33%)
Jul 17, 2024	24.00	24.05	24.00	24.02	2,677	-0.03(-0.12%)
Jul 16, 2024	24.01	24.05	23.94	24.05	1,079	+0.03(+0.12%)
Jul 15, 2024	23.98	24.06	23.98	24.02	2,446	+0.11(+0.46%)
Jul 12, 2024	23.90	23.91	23.90	23.91	1,385	+0.00(+0.00%)
Jul 11, 2024	23.86	23.91	23.83	23.91	3,324	+0.04(+0.17%)
Jul 10, 2024	23.88	23.88	23.81	23.87	3,999	+0.04(+0.17%)
Jul 09, 2024	23.74	23.83	23.74	23.83	1,927	+0.09(+0.37%)
Jul 08, 2024	23.75	23.83	23.74	23.74	2,281	+0.00(+0.00%)
Jul 05, 2024	23.81	23.84	23.74	23.74	3,385	-0.03(-0.12%)
Jul 03, 2024	23.78	23.78	23.77	23.77	1,550	+0.01(+0.04%)
Jul 02, 2024	23.66	23.76	23.65	23.76	2,980	+0.11(+0.46%)
Jul 01, 2024	23.65	23.65	23.65	23.65	422	-0.02(-0.08%)
Jun 28, 2024	23.65	23.72	23.64	23.67	6,108	-0.07(-0.29%)
Jun 27, 2024	23.74	23.74	23.65	23.74	1,164	+0.00(+0.00%)
Jun 26, 2024	23.78	23.82	23.69	23.74	2,837	-0.11(-0.45%)
Jun 25, 2024	23.80	23.85	23.68	23.85	19,427	+0.06(+0.25%)
Jun 24, 2024	23.75	23.79	23.75	23.79	505	+0.04(+0.17%)
Jun 21, 2024	23.77	23.80	23.74	23.75	2,626	+0.00(+0.00%)
Jun 20, 2024	23.75	23.75	23.64	23.75	5,637	-0.01(-0.06%)
Jun 18, 2024	23.80	23.80	23.73	23.77	2,002	+0.00(+0.02%)
Jun 17, 2024	23.66	23.76	23.66	23.76	6,583	+0.02(+0.08%)
Jun 14, 2024	23.69	23.74	23.68	23.74	19,388	+0.08(+0.35%)
Jun 13, 2024	23.66	23.66	23.66	23.66	662	-0.01(-0.03%)
Jun 12, 2024	23.69	23.69	23.64	23.67	11,889	-0.03(-0.11%)
Jun 11, 2024	23.68	23.69	23.65	23.69	1,970	-0.03(-0.12%)
Jun 10, 2024	23.65	23.72	23.65	23.72	1,608	-0.04(-0.17%)
Jun 07, 2024	23.74	23.76	23.74	23.76	713	+0.08(+0.33%)
Jun 06, 2024	23.78	23.78	23.65	23.68	1,610	-0.11(-0.46%)
Jun 05, 2024	23.64	23.79	23.64	23.79	2,654	+0.14(+0.58%)
Jun 04, 2024	23.74	23.79	23.65	23.65	4,185	-0.06(-0.25%)
Jun 03, 2024	23.84	23.84	23.71	23.71	1,563	-0.18(-0.74%)
May 31, 2024	23.79	23.89	23.60	23.89	8,727	+0.10(+0.41%)
May 30, 2024	23.79	23.79	23.79	23.79	600	+0.13(+0.54%)
May 29, 2024	23.79	23.79	23.66	23.66	2,021	-0.21(-0.87%)
May 28, 2024	23.75	23.87	23.69	23.87	2,346	+0.11(+0.46%)
May 24, 2024	23.74	23.76	23.74	23.76	778	-0.02(-0.08%)
May 23, 2024	23.67	23.78	23.64	23.78	10,379	+0.05(+0.21%)
May 22, 2024	23.64	23.74	23.64	23.73	3,308	+0.07(+0.29%)
May 21, 2024	23.66	23.66	23.66	23.66	469	+0.02(+0.08%)
May 20, 2024	23.69	23.69	23.64	23.64	3,812	-0.05(-0.21%)
May 17, 2024	23.65	23.73	23.65	23.69	844	-0.05(-0.21%)
May 16, 2024	23.67	23.74	23.64	23.74	6,850	+0.00(+0.00%)
May 15, 2024	23.69	23.79	23.68	23.74	2,751	+0.03(+0.12%)
May 14, 2024	23.74	23.74	23.71	23.71	1,316	+0.01(+0.04%)
May 13, 2024	23.65	23.72	23.65	23.70	1,051	-0.05(-0.21%)
May 10, 2024	23.69	23.76	23.69	23.75	1,402	-0.01(-0.04%)
May 09, 2024	23.84	23.94	23.64	23.76	13,846	-0.18(-0.74%)
May 08, 2024	23.74	23.94	23.64	23.94	5,839	+0.22(+0.91%)
May 07, 2024	23.66	23.74	23.66	23.72	8,251	-0.01(-0.03%)
May 06, 2024	23.74	23.85	23.73	23.73	2,520	-0.04(-0.18%)
May 03, 2024	23.78	23.78	23.72	23.77	5,217	-0.06(-0.25%)
May 02, 2024	23.84	23.84	23.74	23.83	1,134	-0.25(-1.02%)