Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ready Capital Corp (NY: RC )

8.340 +0.140 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 29, 2021 11.06 11.12 10.96 11.03 386,844 -0.01(-0.13%)
Oct 28, 2021 10.98 11.06 10.91 11.04 295,583 +0.10(+0.91%)
Oct 27, 2021 10.99 11.05 10.89 10.94 399,902 -0.02(-0.19%)
Oct 26, 2021 11.23 10.96 10.96 464,781 -0.21(-1.85%)
Oct 25, 2021 11.14 11.21 11.09 11.17 317,739 +0.03(+0.26%)
Oct 22, 2021 11.13 11.20 11.09 11.14 382,002 +0.04(+0.32%)
Oct 21, 2021 10.98 11.23 10.97 11.11 531,262 +0.14(+1.30%)
Oct 20, 2021 10.89 11.04 10.87 10.96 443,045 +0.05(+0.46%)
Oct 19, 2021 10.91 10.97 10.87 10.91 312,275 +0.01(+0.13%)
Oct 18, 2021 10.76 10.93 10.71 10.90 406,737 +0.16(+1.46%)
Oct 15, 2021 10.91 10.97 10.74 10.74 470,034 -0.05(-0.46%)
Oct 14, 2021 10.78 10.83 10.74 10.79 341,830 +0.05(+0.46%)
Oct 13, 2021 10.68 10.76 10.62 10.74 307,173 +0.10(+0.94%)
Oct 12, 2021 10.52 10.70 10.47 10.64 399,470 +0.15(+1.43%)
Oct 11, 2021 10.50 10.57 10.48 10.49 257,692 +0.01(+0.07%)
Oct 08, 2021 10.46 10.57 10.46 10.49 248,821 +0.01(+0.07%)
Oct 07, 2021 10.48 10.60 10.45 10.48 341,732 +0.00(+0.00%)
Oct 06, 2021 10.45 10.50 10.32 10.48 433,335 -0.06(-0.61%)
Oct 05, 2021 10.54 10.59 10.43 10.54 438,095 +0.01(+0.13%)
Oct 04, 2021 10.56 10.70 10.49 10.53 493,510 +0.01(+0.14%)
Oct 01, 2021 10.30 10.58 10.24 10.52 775,061 +0.23(+2.22%)
Sep 30, 2021 10.50 10.52 10.29 10.29 724,949 -0.16(-1.50%)
Sep 29, 2021 10.49 10.54 10.41 10.44 675,428 -0.03(-0.27%)
Sep 28, 2021 10.60 10.60 10.45 10.47 1,006,484 -0.12(-1.18%)
Sep 27, 2021 10.57 10.70 10.57 10.60 684,096 +0.07(+0.66%)
Sep 24, 2021 10.57 10.59 10.51 10.53 731,992 -0.03(-0.33%)
Sep 23, 2021 10.57 10.67 10.55 10.56 699,082 +0.01(+0.13%)
Sep 22, 2021 10.54 10.63 10.50 10.55 665,369 +0.12(+1.13%)
Sep 21, 2021 10.49 10.54 10.41 10.43 430,471 -0.02(-0.20%)
Sep 20, 2021 10.40 10.48 10.26 10.45 747,188 -0.05(-0.46%)
Sep 17, 2021 10.46 10.55 10.41 10.50 2,041,876 +0.06(+0.60%)
Sep 16, 2021 10.50 10.58 10.43 10.44 649,556 -0.04(-0.40%)
Sep 15, 2021 10.40 10.50 10.33 10.48 413,833 +0.10(+1.00%)
Sep 14, 2021 10.50 10.50 10.32 10.38 488,735 -0.06(-0.53%)
Sep 13, 2021 10.42 10.44 10.26 10.43 594,178 +0.06(+0.60%)
Sep 10, 2021 10.50 10.50 10.35 10.37 452,235 -0.10(-0.93%)
Sep 09, 2021 10.42 10.54 10.38 10.47 453,100 +0.04(+0.40%)
Sep 08, 2021 10.53 10.57 10.38 10.42 530,184 -0.12(-1.12%)
Sep 07, 2021 10.56 10.63 10.51 10.54 541,219 -0.06(-0.59%)
Sep 03, 2021 10.57 10.65 10.55 10.60 452,453 -0.03(-0.26%)
Sep 02, 2021 10.63 10.71 10.54 10.63 583,262 +0.02(+0.20%)
Sep 01, 2021 10.66 10.71 10.52 10.61 403,801 +0.00(+0.00%)
Aug 31, 2021 10.57 10.70 10.53 10.61 604,979 +0.03(+0.33%)
Aug 30, 2021 10.71 10.79 10.54 10.58 481,791 -0.11(-1.04%)
Aug 27, 2021 10.45 10.70 10.45 10.69 633,382 +0.25(+2.39%)
Aug 26, 2021 10.67 10.69 10.44 10.44 496,885 -0.25(-2.33%)
Aug 25, 2021 10.60 10.83 10.52 10.69 488,415 +0.05(+0.46%)
Aug 24, 2021 10.67 10.69 10.58 10.64 568,645 +0.01(+0.07%)
Aug 23, 2021 10.55 10.67 10.55 10.63 478,064 +0.22(+2.13%)
Aug 20, 2021 10.19 10.44 10.15 10.41 447,954 +0.18(+1.76%)
Aug 19, 2021 10.34 10.42 10.16 10.23 682,083 -0.20(-1.93%)
Aug 18, 2021 10.50 10.58 10.43 10.43 476,539 -0.01(-0.07%)
Aug 17, 2021 10.31 10.45 10.26 10.44 436,224 +0.01(+0.13%)
Aug 16, 2021 10.39 10.47 10.26 10.42 553,674 +0.00(+0.00%)
Aug 13, 2021 10.37 10.51 10.34 10.42 374,984 +0.09(+0.87%)
Aug 12, 2021 10.41 10.41 10.27 10.33 361,458 -0.04(-0.40%)
Aug 11, 2021 10.50 10.50 10.30 10.38 684,276 -0.12(-1.19%)
Aug 10, 2021 10.38 10.59 10.28 10.50 645,296 +0.17(+1.61%)
Aug 09, 2021 10.45 10.46 10.33 10.33 477,545 -0.18(-1.71%)
Aug 06, 2021 10.52 10.64 10.40 10.51 405,987 +0.08(+0.80%)
Aug 05, 2021 10.29 10.49 10.25 10.43 463,093 +0.19(+1.83%)
Aug 04, 2021 10.35 10.45 10.19 10.24 838,076 -0.26(-2.51%)
Aug 03, 2021 10.44 10.54 10.24 10.51 571,088 +0.15(+1.47%)
Aug 02, 2021 10.49 10.72 10.32 10.35 491,290 -0.12(-1.19%)
Jul 30, 2021 10.56 10.72 10.42 10.48 693,224 -0.08(-0.79%)
Jul 29, 2021 10.48 10.61 10.40 10.56 514,332 +0.24(+2.28%)
Jul 28, 2021 10.20 10.44 10.18 10.33 810,089 -0.03(-0.27%)
Jul 27, 2021 10.47 10.47 10.23 10.35 456,138 -0.04(-0.40%)
Jul 26, 2021 10.45 10.62 10.39 10.40 821,988 -0.01(-0.13%)
Jul 23, 2021 10.58 10.58 10.36 10.41 322,137 +0.01(+0.07%)
Jul 22, 2021 10.63 10.65 10.33 10.40 419,666 -0.26(-2.41%)
Jul 21, 2021 10.51 10.74 10.51 10.66 501,282 +0.25(+2.40%)
Jul 20, 2021 10.24 10.54 10.17 10.41 701,794 +0.17(+1.69%)
Jul 19, 2021 10.44 10.49 9.960 10.24 1,191,220 -0.35(-3.27%)
Jul 16, 2021 10.63 10.77 10.52 10.58 888,316 +0.17(+1.60%)
Jul 15, 2021 10.42 10.57 10.24 10.42 485,838 +0.08(+0.74%)
Jul 14, 2021 10.60 10.70 10.31 10.34 584,649 -0.18(-1.71%)
Jul 13, 2021 10.82 10.85 10.50 10.52 375,366 -0.30(-2.76%)
Jul 12, 2021 10.67 10.85 10.59 10.82 429,707 +0.10(+0.97%)
Jul 09, 2021 10.50 10.72 10.40 10.72 657,558 +0.37(+3.55%)
Jul 08, 2021 10.81 10.81 10.13 10.35 1,161,193 -0.60(-5.45%)
Jul 07, 2021 11.05 11.13 10.87 10.94 377,353 -0.17(-1.50%)
Jul 06, 2021 11.30 11.30 10.98 11.11 646,620 -0.05(-0.43%)
Jul 02, 2021 11.19 11.19 11.04 11.16 419,532 -0.03(-0.25%)
Jul 01, 2021 10.97 11.22 10.95 11.19 470,221 +0.19(+1.70%)
Jun 30, 2021 10.89 11.03 10.83 11.00 353,426 +0.11(+1.02%)
Jun 29, 2021 10.97 11.04 10.81 10.89 776,245 -0.10(-0.88%)
Jun 28, 2021 11.21 11.23 10.80 10.99 1,070,188 -0.18(-1.57%)
Jun 25, 2021 11.26 11.33 11.16 11.16 1,434,457 -0.05(-0.42%)
Jun 24, 2021 11.15 11.23 11.04 11.21 441,119 +0.11(+1.03%)
Jun 23, 2021 10.99 11.15 10.97 11.09 561,376 +0.10(+0.92%)
Jun 22, 2021 10.95 11.02 10.83 10.99 369,011 -0.01(-0.06%)
Jun 21, 2021 10.86 11.06 10.79 11.00 675,603 +0.27(+2.52%)
Jun 18, 2021 10.74 10.80 10.57 10.73 1,351,523 -0.11(-1.06%)
Jun 17, 2021 11.01 11.03 10.64 10.84 841,390 -0.14(-1.23%)
Jun 16, 2021 10.85 11.04 10.84 10.98 649,762 +0.11(+1.06%)
Jun 15, 2021 10.78 10.95 10.72 10.86 1,244,199 +0.30(+2.81%)
Jun 14, 2021 10.67 10.76 10.53 10.57 424,307 -0.06(-0.57%)
Jun 11, 2021 10.57 10.67 10.51 10.63 381,082 +0.09(+0.83%)
Jun 10, 2021 10.75 10.78 10.51 10.54 672,549 -0.18(-1.70%)
Jun 09, 2021 10.78 10.90 10.71 10.72 732,340 -0.03(-0.25%)
Jun 08, 2021 10.62 10.82 10.59 10.75 726,099 +0.15(+1.40%)
Jun 07, 2021 10.43 10.67 10.43 10.60 503,222 +0.18(+1.68%)
Jun 04, 2021 10.37 10.43 10.24 10.43 446,068 +0.11(+1.11%)
Jun 03, 2021 10.24 10.36 10.14 10.31 510,804 +0.05(+0.53%)
Jun 02, 2021 10.43 10.43 10.25 10.26 476,803 -0.13(-1.30%)
Jun 01, 2021 10.28 10.47 10.24 10.39 672,687 +0.11(+1.12%)
May 28, 2021 10.28 10.29 10.11 10.28 578,407 +0.11(+1.13%)
May 27, 2021 10.12 10.20 10.09 10.16 787,380 +0.13(+1.28%)
May 26, 2021 9.946 10.07 9.892 10.03 466,194 +0.18(+1.85%)
May 25, 2021 9.966 10.07 9.858 9.851 536,429 -0.07(-0.75%)
May 24, 2021 9.892 9.974 9.797 9.925 514,593 +0.08(+0.82%)
May 21, 2021 9.898 10.000 9.844 9.844 548,257 -0.01(-0.14%)
May 20, 2021 9.831 9.892 9.757 9.858 562,731 +0.04(+0.41%)
May 19, 2021 9.615 9.824 9.541 9.817 664,646 +0.04(+0.41%)
May 18, 2021 9.858 9.912 9.750 9.777 562,063 -0.04(-0.41%)
May 17, 2021 9.709 9.838 9.544 9.817 578,377 +0.16(+1.68%)
May 14, 2021 9.460 9.743 9.460 9.655 697,864 +0.38(+4.08%)
May 13, 2021 9.115 9.422 9.041 9.277 901,257 +0.24(+2.69%)
May 12, 2021 9.385 9.439 9.000 9.034 894,323 -0.34(-3.67%)
May 11, 2021 9.493 9.517 9.048 9.379 1,196,614 -0.27(-2.80%)
May 10, 2021 9.757 9.932 9.649 9.649 781,201 -0.10(-1.04%)
May 07, 2021 9.716 9.912 9.669 9.750 600,944 +0.07(+0.70%)
May 06, 2021 9.676 9.703 9.466 9.682 692,461 +0.02(+0.21%)
May 05, 2021 9.709 9.730 9.574 9.662 519,606 +0.00(+0.00%)
May 04, 2021 9.777 9.784 9.527 9.662 809,619 -0.14(-1.38%)
May 03, 2021 9.885 9.905 9.770 9.797 618,067 +0.00(+0.00%)
Apr 30, 2021 9.824 9.868 9.703 9.797 605,301 -0.03(-0.27%)
Apr 29, 2021 9.898 9.966 9.777 9.824 319,832 -0.03(-0.34%)
Apr 28, 2021 9.777 9.882 9.763 9.858 369,971 +0.09(+0.90%)
Apr 27, 2021 9.655 9.838 9.635 9.770 416,578 +0.10(+1.05%)
Apr 26, 2021 9.817 9.870 9.649 9.669 522,798 -0.09(-0.97%)
Apr 23, 2021 9.649 9.821 9.649 9.763 481,930 +0.10(+1.05%)
Apr 22, 2021 9.682 9.892 9.642 9.662 839,255 +0.16(+1.63%)
Apr 21, 2021 9.271 9.537 9.210 9.507 536,250 +0.21(+2.25%)
Apr 20, 2021 9.284 9.357 9.115 9.298 663,398 +0.06(+0.66%)
Apr 19, 2021 9.426 9.453 9.149 9.237 799,479 -0.21(-2.22%)
Apr 16, 2021 9.561 9.595 9.358 9.446 731,041 -0.05(-0.50%)
Apr 15, 2021 9.433 9.541 9.286 9.493 685,730 +0.08(+0.86%)
Apr 14, 2021 9.466 9.655 9.372 9.412 624,405 -0.09(-0.99%)
Apr 13, 2021 9.419 9.541 9.325 9.507 621,160 +0.11(+1.22%)
Apr 12, 2021 9.264 9.466 9.223 9.392 886,844 +0.11(+1.16%)
Apr 09, 2021 9.149 9.291 9.041 9.284 972,154 +0.17(+1.85%)
Apr 08, 2021 9.102 9.149 9.014 9.115 495,588 -0.03(-0.30%)
Apr 07, 2021 9.075 9.142 9.021 9.142 568,595 +0.08(+0.89%)
Apr 06, 2021 9.169 9.239 9.027 9.061 887,166 -0.09(-0.96%)
Apr 05, 2021 9.189 9.276 8.987 9.149 1,081,288 +0.00(+0.00%)
Apr 01, 2021 9.048 9.156 8.940 9.149 686,462 +0.16(+1.73%)
Mar 31, 2021 9.161 9.255 8.967 8.994 1,675,514 -0.17(-1.83%)
Mar 30, 2021 8.947 9.201 8.913 9.161 681,330 +0.22(+2.47%)
Mar 29, 2021 9.061 9.215 8.940 8.940 779,401 -0.23(-2.56%)
Mar 26, 2021 9.315 9.362 9.069 9.175 829,789 -0.04(-0.44%)
Mar 25, 2021 8.793 9.282 8.773 9.215 1,043,265 +0.45(+5.12%)
Mar 24, 2021 9.067 9.275 8.759 8.766 867,665 -0.17(-1.88%)
Mar 23, 2021 9.329 9.382 8.846 8.933 1,395,949 -0.50(-5.33%)
Mar 22, 2021 9.624 9.677 9.121 9.436 2,173,572 -0.19(-1.95%)
Mar 19, 2021 9.583 9.788 9.282 9.624 8,982,950 +0.13(+1.41%)
Mar 18, 2021 10.15 10.19 9.436 9.490 2,130,977 -0.58(-5.79%)
Mar 17, 2021 10.02 10.15 9.919 10.07 1,667,161 +0.09(+0.87%)
Mar 16, 2021 10.32 10.33 9.919 9.986 1,086,941 -0.32(-3.12%)
Mar 15, 2021 9.999 10.37 9.986 10.31 1,128,545 +0.29(+2.95%)
Mar 12, 2021 9.470 10.14 9.443 10.01 1,732,845 +0.63(+6.71%)
Mar 11, 2021 9.422 9.560 9.264 9.382 1,123,582 -0.01(-0.14%)
Mar 10, 2021 9.172 9.507 9.094 9.396 1,320,152 +0.30(+3.24%)
Mar 09, 2021 9.277 9.277 9.087 9.100 728,725 -0.11(-1.21%)
Mar 08, 2021 8.982 9.343 8.982 9.212 951,430 +0.23(+2.56%)
Mar 05, 2021 8.825 9.002 8.398 8.982 1,131,974 +0.25(+2.85%)
Mar 04, 2021 9.028 9.153 8.579 8.733 1,032,505 -0.36(-3.97%)
Mar 03, 2021 9.061 9.350 9.015 9.094 938,676 +0.03(+0.36%)
Mar 02, 2021 8.739 9.166 8.700 9.061 1,016,175 +0.30(+3.37%)
Mar 01, 2021 8.812 8.949 8.641 8.766 1,004,377 +0.16(+1.83%)
Feb 26, 2021 8.529 8.753 8.359 8.608 575,056 +0.09(+1.08%)
Feb 25, 2021 8.897 8.982 8.490 8.516 633,364 -0.34(-3.85%)
Feb 24, 2021 8.667 8.962 8.595 8.857 692,200 +0.26(+3.05%)
Feb 23, 2021 8.733 8.739 8.438 8.595 579,611 -0.12(-1.36%)
Feb 22, 2021 8.431 8.805 8.431 8.713 705,409 +0.20(+2.31%)
Feb 19, 2021 8.300 8.611 8.300 8.516 458,764 +0.27(+3.26%)
Feb 18, 2021 8.372 8.411 8.149 8.247 494,927 -0.18(-2.18%)
Feb 17, 2021 8.588 8.608 8.339 8.431 551,732 -0.22(-2.58%)
Feb 16, 2021 8.490 8.746 8.454 8.654 614,970 +0.24(+2.89%)
Feb 12, 2021 8.365 8.510 8.365 8.411 327,079 +0.02(+0.23%)
Feb 11, 2021 8.398 8.549 8.306 8.392 649,839 +0.07(+0.79%)
Feb 10, 2021 8.300 8.483 8.287 8.326 688,846 +0.05(+0.55%)
Feb 09, 2021 8.379 8.379 8.254 8.280 428,638 -0.10(-1.17%)
Feb 08, 2021 8.319 8.457 8.280 8.379 755,031 +0.11(+1.35%)
Feb 05, 2021 8.287 8.405 8.155 8.267 992,364 +0.05(+0.64%)
Feb 04, 2021 7.906 8.339 7.867 8.214 1,538,827 +0.33(+4.16%)
Feb 03, 2021 7.991 8.110 7.834 7.886 1,172,786 +0.03(+0.42%)
Feb 02, 2021 7.854 7.952 7.650 7.854 1,139,725 +0.07(+0.84%)
Feb 01, 2021 7.611 7.788 7.486 7.788 881,262 +0.32(+4.31%)
Jan 29, 2021 7.867 7.867 7.401 7.467 1,182,118 -0.35(-4.53%)
Jan 28, 2021 7.788 7.860 7.565 7.821 761,137 +0.09(+1.10%)
Jan 27, 2021 7.939 8.005 7.722 7.736 668,811 -0.19(-2.40%)
Jan 26, 2021 8.136 8.136 7.906 7.926 470,265 -0.14(-1.71%)
Jan 25, 2021 8.123 8.221 7.755 8.064 535,600 -0.06(-0.73%)
Jan 22, 2021 8.024 8.123 7.893 8.123 400,237 +0.03(+0.41%)
Jan 21, 2021 8.070 8.201 7.991 8.090 635,193 +0.10(+1.23%)
Jan 20, 2021 8.005 8.064 7.808 7.991 880,657 +0.26(+3.40%)
Jan 19, 2021 7.676 7.736 7.558 7.729 658,401 +0.09(+1.20%)
Jan 15, 2021 7.690 7.716 7.617 7.637 452,363 -0.11(-1.44%)
Jan 14, 2021 7.742 7.775 7.669 7.749 542,771 +0.03(+0.43%)
Jan 13, 2021 7.762 7.814 7.696 7.716 363,681 -0.05(-0.59%)
Jan 12, 2021 7.716 7.795 7.690 7.762 510,370 +0.03(+0.42%)
Jan 11, 2021 7.900 7.959 7.716 7.729 325,020 -0.17(-2.16%)
Jan 08, 2021 7.952 7.952 7.736 7.900 602,642 -0.07(-0.82%)
Jan 07, 2021 7.932 8.011 7.841 7.965 374,347 +0.01(+0.08%)
Jan 06, 2021 7.755 8.123 7.709 7.959 734,923 +0.27(+3.50%)
Jan 05, 2021 7.736 7.873 7.670 7.690 645,591 -0.15(-1.92%)
Jan 04, 2021 8.201 8.241 7.742 7.841 705,854 -0.33(-4.02%)
Dec 31, 2020 8.169 8.169 8.169 436,563 +0.08(+0.97%)
Dec 30, 2020 8.241 8.326 8.037 8.090 436,563 -0.08(-0.96%)
Dec 29, 2020 8.335 8.360 8.028 8.169 738,142 -0.10(-1.16%)
Dec 28, 2020 8.181 8.392 8.169 8.264 657,350 +0.12(+1.49%)
Dec 24, 2020 8.149 8.220 7.984 8.143 274,221 +0.01(+0.08%)
Dec 23, 2020 8.022 8.290 7.964 8.137 733,807 +0.20(+2.49%)
Dec 22, 2020 7.888 8.009 7.811 7.939 727,944 +0.04(+0.57%)
Dec 21, 2020 7.945 7.967 7.773 7.894 624,838 -0.11(-1.36%)
Dec 18, 2020 8.054 8.252 7.939 8.003 1,309,839 +0.02(+0.24%)
Dec 17, 2020 7.901 8.028 7.754 7.984 589,927 +0.08(+0.97%)
Dec 16, 2020 7.913 7.971 7.773 7.907 813,581 +0.00(+0.00%)
Dec 15, 2020 7.830 7.945 7.703 7.907 1,012,526 +0.32(+4.21%)
Dec 14, 2020 7.486 7.684 7.416 7.588 813,363 +0.19(+2.50%)
Dec 11, 2020 7.530 7.594 7.345 7.403 565,680 -0.14(-1.86%)
Dec 10, 2020 7.613 7.645 7.416 7.543 727,232 -0.10(-1.34%)
Dec 09, 2020 7.881 7.913 7.550 7.645 1,088,903 -0.19(-2.36%)
Dec 08, 2020 7.869 7.869 7.691 7.830 1,289,042 -0.05(-0.65%)
Dec 07, 2020 8.488 8.603 7.511 7.881 2,409,233 -0.93(-10.57%)
Dec 04, 2020 8.660 8.896 8.615 8.813 312,612 +0.24(+2.83%)
Dec 03, 2020 8.481 8.743 8.424 8.571 432,869 +0.05(+0.60%)
Dec 02, 2020 8.494 8.596 8.405 8.520 302,902 +0.03(+0.38%)
Dec 01, 2020 8.392 8.717 8.328 8.488 399,216 +0.23(+2.78%)
Nov 30, 2020 8.666 8.685 8.124 8.258 916,173 -0.44(-5.06%)
Nov 27, 2020 8.724 8.794 8.558 8.698 159,048 +0.05(+0.59%)
Nov 25, 2020 8.730 8.743 8.456 8.647 333,923 -0.08(-0.95%)
Nov 24, 2020 9.119 9.206 8.705 8.730 716,369 -0.11(-1.23%)
Nov 23, 2020 8.679 8.896 8.551 8.839 528,243 +0.24(+2.82%)
Nov 20, 2020 8.437 8.673 8.437 8.596 303,210 +0.13(+1.58%)
Nov 19, 2020 8.500 8.647 8.232 8.462 292,234 -0.04(-0.45%)
Nov 18, 2020 8.654 8.890 8.488 8.500 559,409 -0.12(-1.41%)
Nov 17, 2020 8.456 8.743 8.430 8.622 464,845 +0.06(+0.67%)
Nov 16, 2020 8.271 8.634 8.271 8.564 678,615 +0.52(+6.42%)
Nov 13, 2020 7.881 8.092 7.830 8.047 318,410 +0.35(+4.56%)
Nov 12, 2020 7.843 7.920 7.594 7.696 338,455 -0.24(-3.05%)
Nov 11, 2020 8.226 8.226 7.805 7.939 333,915 -0.21(-2.58%)
Nov 10, 2020 7.581 8.200 7.467 8.149 734,021 +0.70(+9.43%)
Nov 09, 2020 7.543 8.003 7.441 7.447 832,380 +0.22(+3.09%)
Nov 06, 2020 7.594 7.594 7.128 7.224 442,045 -0.27(-3.66%)
Nov 05, 2020 8.200 8.200 7.441 7.498 1,218,205 -0.30(-3.85%)
Nov 04, 2020 7.690 7.881 7.518 7.798 677,177 -0.01(-0.16%)
Nov 03, 2020 7.601 7.888 7.543 7.811 448,941 +0.34(+4.62%)
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.