Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ready Capital Corp (NY: RC )

8.710 +0.050 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 7.653 7.849 7.590 7.706 1,251,633 +0.02(+0.21%)
May 30, 2019 7.801 7.817 7.648 7.690 460,357 -0.10(-1.22%)
May 29, 2019 7.796 7.807 7.743 7.786 240,886 -0.02(-0.20%)
May 28, 2019 7.780 7.807 7.727 7.801 384,845 +0.04(+0.55%)
May 24, 2019 7.727 7.820 7.701 7.759 254,675 +0.05(+0.69%)
May 23, 2019 7.674 7.738 7.611 7.706 221,705 -0.02(-0.27%)
May 22, 2019 7.786 7.828 7.674 7.727 217,493 -0.07(-0.95%)
May 21, 2019 7.722 7.807 7.669 7.801 1,000,209 +0.12(+1.51%)
May 20, 2019 7.749 7.749 7.685 7.685 349,598 -0.04(-0.55%)
May 17, 2019 7.733 7.770 7.711 7.727 276,796 -0.05(-0.68%)
May 16, 2019 7.791 7.854 7.743 7.780 322,161 -0.01(-0.07%)
May 15, 2019 7.770 7.817 7.722 7.786 268,844 -0.02(-0.27%)
May 14, 2019 7.738 7.823 7.727 7.807 202,070 +0.06(+0.75%)
May 13, 2019 7.770 7.786 7.692 7.749 282,477 -0.08(-1.01%)
May 10, 2019 7.812 7.828 7.727 7.828 283,602 -0.03(-0.34%)
May 09, 2019 7.722 7.928 7.674 7.854 282,579 -0.21(-2.62%)
May 08, 2019 8.039 8.092 8.026 8.066 208,610 +0.03(+0.39%)
May 07, 2019 7.997 8.087 7.981 8.034 219,374 +0.01(+0.07%)
May 06, 2019 8.024 8.108 8.002 8.029 186,843 -0.06(-0.72%)
May 03, 2019 8.013 8.090 8.013 8.087 197,009 +0.11(+1.39%)
May 02, 2019 7.971 8.066 7.934 7.976 97,816 +0.01(+0.07%)
May 01, 2019 8.002 8.066 7.960 7.971 171,679 -0.02(-0.26%)
Apr 30, 2019 8.039 8.039 7.939 7.992 331,115 -0.04(-0.53%)
Apr 29, 2019 7.965 8.034 7.942 8.034 199,737 +0.10(+1.27%)
Apr 26, 2019 7.860 7.963 7.860 7.934 158,817 +0.11(+1.35%)
Apr 25, 2019 7.912 7.914 7.772 7.828 228,893 -0.09(-1.14%)
Apr 24, 2019 7.891 7.971 7.870 7.918 200,669 +0.06(+0.81%)
Apr 23, 2019 7.801 7.912 7.801 7.854 287,300 +0.04(+0.47%)
Apr 22, 2019 7.701 7.823 7.701 7.817 281,814 +0.08(+1.03%)
Apr 18, 2019 7.801 7.801 7.711 7.738 190,581 -0.05(-0.61%)
Apr 17, 2019 7.875 7.875 7.738 7.786 242,022 -0.06(-0.81%)
Apr 16, 2019 7.637 7.875 7.637 7.849 349,549 +0.21(+2.77%)
Apr 15, 2019 7.643 7.659 7.616 7.637 185,288 +0.01(+0.14%)
Apr 12, 2019 7.653 7.669 7.600 7.627 160,330 +0.01(+0.07%)
Apr 11, 2019 7.680 7.680 7.616 7.622 231,003 -0.04(-0.55%)
Apr 10, 2019 7.606 7.669 7.590 7.664 270,831 +0.05(+0.69%)
Apr 09, 2019 7.659 7.674 7.590 7.611 228,233 -0.05(-0.62%)
Apr 08, 2019 7.590 7.685 7.587 7.659 450,281 +0.02(+0.21%)
Apr 05, 2019 7.659 7.685 7.590 7.643 289,652 -0.02(-0.21%)
Apr 04, 2019 7.664 7.685 7.606 7.659 236,203 +0.03(+0.35%)
Apr 03, 2019 7.616 7.674 7.569 7.632 221,482 +0.04(+0.49%)
Apr 02, 2019 7.680 7.680 7.563 7.595 566,114 -0.10(-1.31%)
Apr 01, 2019 7.749 7.812 7.659 7.696 408,885 -0.06(-0.82%)
Mar 29, 2019 7.801 7.801 7.579 7.759 1,005,844 -0.03(-0.34%)
Mar 28, 2019 7.897 7.955 7.669 7.786 2,829,381 -0.16(-2.00%)
Mar 27, 2019 8.002 8.039 7.875 7.944 685,605 -0.06(-0.73%)
Mar 26, 2019 7.941 8.044 7.915 8.002 745,106 +0.09(+1.11%)
Mar 25, 2019 7.760 7.971 7.740 7.915 688,728 +0.22(+2.81%)
Mar 22, 2019 7.657 7.719 7.608 7.698 451,205 +0.05(+0.67%)
Mar 21, 2019 7.611 7.755 7.606 7.647 505,457 +0.04(+0.47%)
Mar 20, 2019 7.642 7.698 7.575 7.611 726,056 -0.02(-0.27%)
Mar 19, 2019 7.693 7.693 7.626 7.631 242,568 -0.05(-0.67%)
Mar 18, 2019 7.621 7.785 7.608 7.683 299,977 +0.08(+1.02%)
Mar 15, 2019 7.673 7.709 7.575 7.606 512,142 -0.04(-0.47%)
Mar 14, 2019 7.693 7.771 7.621 7.642 440,011 -0.11(-1.46%)
Mar 13, 2019 7.930 7.982 7.425 7.755 1,078,234 -0.29(-3.65%)
Mar 12, 2019 8.147 8.147 8.018 8.049 180,585 -0.03(-0.32%)
Mar 11, 2019 8.033 8.121 8.023 8.075 252,607 +0.08(+1.03%)
Mar 08, 2019 7.941 8.049 7.935 7.992 142,445 -0.01(-0.06%)
Mar 07, 2019 8.013 8.054 7.966 7.997 217,034 -0.03(-0.39%)
Mar 06, 2019 8.157 8.193 8.008 8.028 270,364 -0.11(-1.39%)
Mar 05, 2019 8.291 8.296 8.116 8.142 212,243 -0.13(-1.62%)
Mar 04, 2019 8.281 8.312 8.229 8.275 301,059 -0.01(-0.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.