Quantcast

Ready Capital Corporation 7.00% Convertible Senior Notes due 2023 Historical Stock Prices

RCA 
$25.65
*  
0.10
0.39%
Get RCA Alerts
*Delayed - data as of Mar. 21, 2019 14:54 ET  -  Find a broker to begin trading RCA now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    RCA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:54 25.66 25.65 25.65 25.65 1,103
03/20/2019 25.5 25.58 25.5 25.55 1,081
03/19/2019 25.717 25.72 25.53 25.57 4,339
03/18/2019 25.549 25.58 25.5392 25.57 2,311
03/15/2019 25.35 25.52 25.35 25.52 1,665
03/14/2019 25.583 25.583 25.45 25.5 7,797
03/13/2019 25.55 25.63 25.26 25.63 10,501
03/12/2019 25.79 25.849 25.52 25.8 2,724
03/11/2019 25.8 25.8 25.55 25.79 985
03/08/2019 25.84 25.84 25.84 25.84 400
03/07/2019 25.89 25.89 25.86 25.86 23,112
03/06/2019 25.94 25.94 25.94 25.94 19,185
03/05/2019 25.8375 25.88 25.8313 25.86 3,589
03/04/2019 26.35 26.37 25.57 25.8 2,216
03/01/2019 26.16 26.485 25.8553 26.15 8,468
02/28/2019 25.73 26.53 25.73 26.26 28,217
02/27/2019 25.73 25.76 25.73 25.76 1,523
02/26/2019 25.54 25.76 25.5 25.75 22,601
02/25/2019 25.65 25.68 25.4 25.5 28,884
02/22/2019 25.49 25.5 25.455 25.455 2,474
02/21/2019 25.6 25.6 25.5 25.5 13,035
02/20/2019 25.44 25.76 25.4 25.75 6,412
02/19/2019 25.82 25.82 25.82 25.82 00
02/15/2019 25.775 25.82 25.55 25.82 1,298
02/14/2019 25.71 25.98 25.71 25.98 1,525
02/13/2019 25.5 25.77 25.49 25.77 3,494
02/12/2019 25.44 25.52 25.44 25.52 676
02/11/2019 25.41 25.45 25.31 25.45 5,898
02/08/2019 25.32 25.51 25.3 25.45 6,930
02/07/2019 25.38 25.55 25.37 25.49 14,398
02/06/2019 25.561 25.7139 25.35 25.63 26,127
02/05/2019 25.82 25.82 25.8 25.8 1,383
02/04/2019 25.6 25.6 25.36 25.36 1,361
02/01/2019 25.97 25.97 25.5 25.89 8,339
01/31/2019 25.35 26.05 25.21 26.05 27,486
01/30/2019 25.49 25.7715 25.48 25.55 2,810
01/29/2019 25.59 25.6101 25.35 25.61 7,690
01/28/2019 25.37 25.6292 25.35 25.53 7,518
01/25/2019 25.4 25.46 25.4 25.45 1,079
01/24/2019 25.37 25.37 25.37 25.37 308
01/23/2019 25.47 25.47 25.31 25.38 8,795
01/22/2019 25.25 25.55 25.25 25.55 14,758
01/18/2019 25.49 25.54 25.48 25.48 500
01/17/2019 25.45 25.45 25.45 25.45 00
01/16/2019 25.45 25.45 25.45 25.45 567
01/15/2019 25.2 25.2 25.2 25.2 00
01/14/2019 25.2 25.2 25.2 25.2 1,058
01/11/2019 25.21 25.3 25.1997 25.1997 30,004
01/10/2019 25.2 25.2 25.18 25.18 29,363
01/09/2019 25.28 25.28 25.17 25.17 1,652
01/08/2019 25.04 25.38 25.012 25.32 4,731
01/07/2019 25.05 25.08 24.74 25.04 5,305
01/04/2019 25.15 25.15 24.958 25.06 2,824
01/03/2019 24.82 24.99 24.5 24.9 11,486
01/02/2019 24.59 24.8499 24.59 24.8 705
12/31/2018 24.85 24.9 24.37 24.5 13,134
12/28/2018 24.7549 24.82 24.7549 24.82 377
12/27/2018 24.5999 24.5999 24.5999 24.5999 00
12/26/2018 24.57 24.6 24.4809 24.5999 2,600
12/24/2018 23.78 24.46 23.77 24.3411 650
12/21/2018 24.6746 24.78 24.4701 24.5 6,376
12/20/2018 24.76 24.8847 24.67 24.67 4,481
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio