NYSE - Delayed Quote USD
Ready Capital Corporation (RC)
4.2600
+0.1300
+(3.15%)
At close: May 12 at 4:00:02 PM EDT
4.1800
-0.08
(-1.88%)
After hours: May 12 at 7:58:08 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 4.2500 | 4.2810 | 4.1250 | 4.2600 | 4.2600 | 4,717,392 |
| May 9, 2025 | 4.2200 | 4.2500 | 3.9300 | 4.1300 | 4.1300 | 5,747,000 |
| May 8, 2025 | 4.4800 | 4.4800 | 4.3100 | 4.3800 | 4.3800 | 3,752,700 |
| May 7, 2025 | 4.4000 | 4.4600 | 4.3700 | 4.4100 | 4.4100 | 1,661,900 |
| May 6, 2025 | 4.4200 | 4.4600 | 4.3300 | 4.3600 | 4.3600 | 2,001,600 |
| May 5, 2025 | 4.3700 | 4.5100 | 4.3700 | 4.4400 | 4.4400 | 1,718,100 |
| May 2, 2025 | 4.5100 | 4.5400 | 4.4300 | 4.4900 | 4.4900 | 2,199,900 |
| May 1, 2025 | 4.5200 | 4.5400 | 4.4000 | 4.4800 | 4.4800 | 2,158,700 |
| Apr 30, 2025 | 4.3800 | 4.4700 | 4.2600 | 4.4500 | 4.4500 | 3,650,000 |
| Apr 29, 2025 | 4.5300 | 4.6300 | 4.4200 | 4.4600 | 4.4600 | 3,432,500 |
| Apr 28, 2025 | 4.4100 | 4.6000 | 4.4100 | 4.5700 | 4.5700 | 1,756,600 |
| Apr 25, 2025 | 4.4000 | 4.4300 | 4.3000 | 4.4200 | 4.4200 | 2,420,400 |
| Apr 24, 2025 | 4.4600 | 4.4700 | 4.3600 | 4.4200 | 4.4200 | 2,314,500 |
| Apr 23, 2025 | 4.5600 | 4.6200 | 4.4100 | 4.4600 | 4.4600 | 2,505,000 |
| Apr 22, 2025 | 4.4200 | 4.5000 | 4.3800 | 4.4600 | 4.4600 | 1,655,100 |
| Apr 21, 2025 | 4.3500 | 4.3900 | 4.2400 | 4.3700 | 4.3700 | 2,661,000 |
| Apr 17, 2025 | 4.2000 | 4.4300 | 4.1600 | 4.3900 | 4.3900 | 2,320,700 |
| Apr 16, 2025 | 4.4100 | 4.4300 | 4.1900 | 4.2000 | 4.2000 | 3,525,300 |
| Apr 15, 2025 | 4.4500 | 4.5700 | 4.4100 | 4.4500 | 4.4500 | 1,565,700 |
| Apr 14, 2025 | 4.5000 | 4.5600 | 4.3700 | 4.4700 | 4.4700 | 1,725,900 |
| Apr 11, 2025 | 4.4600 | 4.5000 | 4.2800 | 4.4300 | 4.4300 | 2,218,400 |
| Apr 10, 2025 | 4.7200 | 4.7600 | 4.3800 | 4.4900 | 4.4900 | 2,419,600 |
| Apr 9, 2025 | 4.4700 | 4.9300 | 4.3800 | 4.8400 | 4.8400 | 4,898,600 |
| Apr 8, 2025 | 4.7500 | 4.8000 | 4.4600 | 4.5200 | 4.5200 | 3,590,400 |
| Apr 7, 2025 | 4.5500 | 4.9500 | 4.4200 | 4.5900 | 4.5900 | 4,342,000 |
| Apr 4, 2025 | 4.7800 | 4.7800 | 4.4400 | 4.7100 | 4.7100 | 4,170,400 |
| Apr 3, 2025 | 4.9800 | 5.0400 | 4.8500 | 4.8700 | 4.8700 | 2,662,300 |
| Apr 2, 2025 | 5.0600 | 5.1800 | 5.0500 | 5.1100 | 5.1100 | 1,900,600 |
| Apr 1, 2025 | 5.0900 | 5.2400 | 5.0500 | 5.1500 | 5.1500 | 2,177,500 |
| Mar 31, 2025 | 0.125 Dividend | |||||
| Mar 31, 2025 | 4.8300 | 5.1000 | 4.8000 | 5.0900 | 5.0900 | 3,596,800 |
| Mar 28, 2025 | 5.0100 | 5.0900 | 4.8900 | 4.9700 | 4.8450 | 4,193,900 |
| Mar 27, 2025 | 4.9500 | 5.0900 | 4.9200 | 5.0500 | 4.9230 | 3,068,600 |
| Mar 26, 2025 | 4.8800 | 5.0000 | 4.8600 | 4.9700 | 4.8450 | 2,903,900 |
| Mar 25, 2025 | 5.0100 | 5.0100 | 4.8600 | 4.9000 | 4.7768 | 2,936,900 |
| Mar 24, 2025 | 5.0800 | 5.1000 | 4.9900 | 5.0000 | 4.8742 | 1,774,900 |
| Mar 21, 2025 | 5.0300 | 5.0800 | 4.9800 | 5.0300 | 4.9035 | 3,921,000 |
| Mar 20, 2025 | 5.1500 | 5.1700 | 5.0800 | 5.0800 | 4.9522 | 1,331,200 |
| Mar 19, 2025 | 5.1000 | 5.2500 | 5.0900 | 5.1600 | 5.0302 | 2,402,000 |
| Mar 18, 2025 | 5.0000 | 5.1000 | 4.9100 | 5.0700 | 4.9425 | 2,583,500 |
| Mar 17, 2025 | 5.0500 | 5.0600 | 4.8800 | 4.9900 | 4.8645 | 3,361,500 |
| Mar 14, 2025 | 5.0400 | 5.1000 | 4.9800 | 5.0100 | 4.8840 | 2,492,500 |
| Mar 13, 2025 | 5.0500 | 5.1700 | 5.0400 | 5.0600 | 4.9327 | 1,639,700 |
| Mar 12, 2025 | 5.1200 | 5.1200 | 5.0000 | 5.0700 | 4.9425 | 1,999,800 |
| Mar 11, 2025 | 5.1600 | 5.2100 | 4.9700 | 5.0100 | 4.8840 | 2,480,500 |
| Mar 10, 2025 | 5.3500 | 5.4800 | 5.0600 | 5.1300 | 5.0010 | 3,224,400 |
| Mar 7, 2025 | 5.1000 | 5.4500 | 5.0600 | 5.3600 | 5.2252 | 4,394,900 |
| Mar 6, 2025 | 4.9600 | 5.0800 | 4.8600 | 5.0000 | 4.8742 | 4,283,500 |
| Mar 5, 2025 | 4.8700 | 5.0000 | 4.7600 | 4.9600 | 4.8353 | 4,816,900 |
| Mar 4, 2025 | 5.0300 | 5.0500 | 4.7400 | 4.9500 | 4.8255 | 6,296,800 |
| Mar 3, 2025 | 5.5200 | 5.7000 | 4.7800 | 5.0700 | 4.9425 | 22,960,800 |
| Feb 28, 2025 | 6.8000 | 6.9600 | 6.7700 | 6.9300 | 6.7557 | 2,270,100 |
| Feb 27, 2025 | 6.8900 | 6.9400 | 6.7700 | 6.8000 | 6.6290 | 1,559,900 |
| Feb 26, 2025 | 6.8600 | 6.9700 | 6.8200 | 6.8900 | 6.7167 | 1,201,700 |
| Feb 25, 2025 | 6.7500 | 6.9000 | 6.7100 | 6.8300 | 6.6582 | 1,883,800 |
| Feb 24, 2025 | 6.7300 | 6.7900 | 6.6000 | 6.7000 | 6.5315 | 2,274,800 |
| Feb 21, 2025 | 6.9400 | 7.0300 | 6.6000 | 6.7200 | 6.5510 | 4,321,600 |
| Feb 20, 2025 | 6.8500 | 6.9400 | 6.8300 | 6.8900 | 6.7167 | 1,185,500 |
| Feb 19, 2025 | 6.8200 | 6.8900 | 6.7300 | 6.8500 | 6.6777 | 2,723,300 |
| Feb 18, 2025 | 6.7200 | 6.8700 | 6.7200 | 6.8500 | 6.6777 | 2,694,200 |
| Feb 14, 2025 | 6.6000 | 6.7300 | 6.5700 | 6.7300 | 6.5607 | 1,643,200 |
| Feb 13, 2025 | 6.6100 | 6.6200 | 6.5400 | 6.5800 | 6.4145 | 1,132,900 |
| Feb 12, 2025 | 6.5700 | 6.6400 | 6.5400 | 6.5600 | 6.3950 | 1,604,000 |
| Feb 11, 2025 | 6.5700 | 6.6900 | 6.5600 | 6.6900 | 6.5217 | 1,243,000 |
| Feb 10, 2025 | 6.6900 | 6.7000 | 6.5500 | 6.6000 | 6.4340 | 1,169,900 |
| Feb 7, 2025 | 6.7000 | 6.7400 | 6.6200 | 6.6700 | 6.5022 | 1,737,800 |
| Feb 6, 2025 | 6.7500 | 6.7600 | 6.6100 | 6.7300 | 6.5607 | 1,508,900 |
| Feb 5, 2025 | 6.7300 | 6.7900 | 6.7000 | 6.7200 | 6.5510 | 1,374,400 |
| Feb 4, 2025 | 6.5800 | 6.7500 | 6.4900 | 6.7300 | 6.5607 | 1,483,700 |
| Feb 3, 2025 | 6.5000 | 6.6200 | 6.3900 | 6.5800 | 6.4145 | 3,398,500 |
| Jan 31, 2025 | 6.7100 | 6.7600 | 6.5900 | 6.6500 | 6.4827 | 3,366,800 |
| Jan 30, 2025 | 6.7000 | 6.7800 | 6.6600 | 6.7000 | 6.5315 | 1,751,000 |
| Jan 29, 2025 | 6.8200 | 6.8700 | 6.5700 | 6.6600 | 6.4925 | 3,022,100 |
| Jan 28, 2025 | 6.8800 | 6.9300 | 6.7700 | 6.7900 | 6.6192 | 1,876,100 |
| Jan 27, 2025 | 6.8100 | 6.9900 | 6.8000 | 6.9000 | 6.7265 | 2,143,000 |
| Jan 24, 2025 | 6.8200 | 6.9400 | 6.8000 | 6.8100 | 6.6387 | 1,170,700 |
| Jan 23, 2025 | 6.8700 | 6.9400 | 6.7900 | 6.8200 | 6.6485 | 1,452,300 |
| Jan 22, 2025 | 7.0100 | 7.0300 | 6.8300 | 6.8500 | 6.6777 | 1,337,600 |
| Jan 21, 2025 | 7.0900 | 7.1200 | 6.9800 | 7.0400 | 6.8629 | 1,725,200 |
| Jan 17, 2025 | 6.9500 | 7.1400 | 6.8700 | 7.0500 | 6.8727 | 2,899,800 |
| Jan 16, 2025 | 6.6600 | 6.7700 | 6.6600 | 6.7500 | 6.5802 | 1,485,700 |
| Jan 15, 2025 | 6.8200 | 6.8400 | 6.6400 | 6.6800 | 6.5120 | 1,312,900 |
| Jan 14, 2025 | 6.6000 | 6.7000 | 6.5200 | 6.6200 | 6.4535 | 1,514,900 |
| Jan 13, 2025 | 6.5500 | 6.6200 | 6.4500 | 6.6000 | 6.4340 | 1,253,500 |
| Jan 10, 2025 | 6.5900 | 6.6000 | 6.4700 | 6.5600 | 6.3950 | 1,899,500 |
| Jan 8, 2025 | 6.8200 | 6.8200 | 6.6200 | 6.6600 | 6.4925 | 3,228,400 |
| Jan 7, 2025 | 6.8600 | 6.9600 | 6.7600 | 6.8600 | 6.6875 | 3,120,800 |
| Jan 6, 2025 | 6.9800 | 7.1100 | 6.9400 | 6.9700 | 6.7947 | 1,977,900 |
| Jan 3, 2025 | 6.8900 | 7.0000 | 6.8900 | 6.9400 | 6.7655 | 1,799,400 |
| Jan 2, 2025 | 6.9000 | 6.9400 | 6.7800 | 6.8800 | 6.7070 | 1,184,900 |
| Dec 31, 2024 | 0.25 Dividend | |||||
| Dec 31, 2024 | 6.7000 | 6.8800 | 6.6500 | 6.8200 | 6.6485 | 2,603,300 |
| Dec 30, 2024 | 7.0100 | 7.0100 | 6.8100 | 6.8700 | 6.4535 | 3,189,800 |
| Dec 27, 2024 | 7.2900 | 7.3900 | 7.0500 | 7.0500 | 6.6226 | 1,861,500 |
| Dec 26, 2024 | 7.3500 | 7.4000 | 7.2600 | 7.3500 | 6.9044 | 1,341,100 |
| Dec 24, 2024 | 7.2700 | 7.4100 | 7.2600 | 7.3900 | 6.9420 | 880,700 |
| Dec 23, 2024 | 7.2000 | 7.2800 | 7.1300 | 7.2700 | 6.8293 | 2,091,500 |
| Dec 20, 2024 | 7.0000 | 7.3000 | 7.0000 | 7.2600 | 6.8199 | 7,027,000 |
| Dec 19, 2024 | 7.2400 | 7.3300 | 7.0900 | 7.1000 | 6.6696 | 2,416,500 |
| Dec 18, 2024 | 7.5100 | 7.6400 | 7.1600 | 7.1800 | 6.7447 | 2,652,200 |
| Dec 17, 2024 | 7.4700 | 7.5900 | 7.4200 | 7.4900 | 7.0359 | 2,568,700 |
| Dec 16, 2024 | 7.4000 | 7.5900 | 7.3900 | 7.5100 | 7.0547 | 1,822,100 |
| Dec 13, 2024 | 7.3200 | 7.4600 | 7.2900 | 7.4500 | 6.9983 | 2,017,400 |
| Dec 12, 2024 | 7.2000 | 7.3800 | 7.1800 | 7.3400 | 6.8950 | 1,532,500 |
| Dec 11, 2024 | 7.4200 | 7.4500 | 7.1700 | 7.2300 | 6.7917 | 1,953,300 |
| Dec 10, 2024 | 7.4400 | 7.4900 | 7.3200 | 7.4500 | 6.9983 | 1,392,500 |
| Dec 9, 2024 | 7.4000 | 7.5000 | 7.4000 | 7.4600 | 7.0077 | 1,547,700 |
| Dec 6, 2024 | 7.3600 | 7.4300 | 7.3400 | 7.3900 | 6.9420 | 1,564,400 |
| Dec 5, 2024 | 7.1800 | 7.3900 | 7.1800 | 7.3200 | 6.8762 | 1,846,400 |
| Dec 4, 2024 | 7.2600 | 7.2700 | 7.1300 | 7.1800 | 6.7447 | 2,316,900 |
| Dec 3, 2024 | 7.5000 | 7.5400 | 7.2100 | 7.2300 | 6.7917 | 2,189,200 |
| Dec 2, 2024 | 7.4400 | 7.6200 | 7.3500 | 7.5700 | 7.1111 | 1,693,300 |
| Nov 29, 2024 | 7.4500 | 7.5000 | 7.3600 | 7.3700 | 6.9232 | 665,800 |
| Nov 27, 2024 | 7.4100 | 7.5200 | 7.4000 | 7.4200 | 6.9702 | 1,010,900 |
| Nov 26, 2024 | 7.3300 | 7.4000 | 7.2100 | 7.3800 | 6.9326 | 1,220,300 |
| Nov 25, 2024 | 7.4500 | 7.5000 | 7.3700 | 7.3700 | 6.9232 | 1,724,600 |
| Nov 22, 2024 | 7.3100 | 7.4100 | 7.2400 | 7.3900 | 6.9420 | 1,729,300 |
| Nov 21, 2024 | 7.2300 | 7.3100 | 7.2000 | 7.2500 | 6.8105 | 1,757,500 |
| Nov 20, 2024 | 7.2100 | 7.2500 | 7.1300 | 7.2000 | 6.7635 | 850,300 |
| Nov 19, 2024 | 7.1200 | 7.2900 | 7.1000 | 7.2300 | 6.7917 | 1,474,100 |
| Nov 18, 2024 | 7.0000 | 7.2400 | 6.9900 | 7.1900 | 6.7541 | 1,353,600 |
| Nov 15, 2024 | 7.1100 | 7.1100 | 6.9500 | 7.0200 | 6.5944 | 1,588,600 |
| Nov 14, 2024 | 7.1400 | 7.1800 | 7.0200 | 7.0700 | 6.6414 | 1,377,400 |
| Nov 13, 2024 | 7.2700 | 7.2800 | 7.0900 | 7.1100 | 6.6790 | 1,640,900 |
| Nov 12, 2024 | 7.2900 | 7.3400 | 7.1900 | 7.1900 | 6.7541 | 1,275,700 |
| Nov 11, 2024 | 7.3300 | 7.4000 | 7.2600 | 7.3800 | 6.9326 | 1,366,400 |
| Nov 8, 2024 | 7.0700 | 7.3800 | 6.9400 | 7.3100 | 6.8668 | 2,876,100 |
| Nov 7, 2024 | 6.9600 | 7.1000 | 6.9200 | 7.0000 | 6.5756 | 1,473,400 |
| Nov 6, 2024 | 6.8900 | 7.0300 | 6.7700 | 6.9800 | 6.5568 | 2,104,900 |
| Nov 5, 2024 | 6.7100 | 6.7900 | 6.6500 | 6.7800 | 6.3690 | 1,086,400 |
| Nov 4, 2024 | 6.7500 | 6.8300 | 6.7100 | 6.7100 | 6.3032 | 1,992,700 |
| Nov 1, 2024 | 6.9300 | 6.9600 | 6.7300 | 6.7500 | 6.3408 | 1,489,300 |
| Oct 31, 2024 | 7.0300 | 7.0700 | 6.8400 | 6.8500 | 6.4347 | 1,804,600 |
| Oct 30, 2024 | 6.9100 | 7.1000 | 6.9100 | 7.0100 | 6.5850 | 1,510,800 |
| Oct 29, 2024 | 6.8700 | 6.9600 | 6.8200 | 6.9200 | 6.5005 | 1,505,300 |
| Oct 28, 2024 | 6.9400 | 6.9800 | 6.8700 | 6.9100 | 6.4911 | 1,098,100 |
| Oct 25, 2024 | 7.0800 | 7.1200 | 6.8700 | 6.8700 | 6.4535 | 1,506,800 |
| Oct 24, 2024 | 7.0000 | 7.0900 | 6.9600 | 7.0400 | 6.6132 | 1,692,300 |
| Oct 23, 2024 | 6.9400 | 6.9900 | 6.8700 | 6.9600 | 6.5380 | 1,025,000 |
| Oct 22, 2024 | 7.0100 | 7.0500 | 6.9300 | 6.9600 | 6.5380 | 1,233,200 |
| Oct 21, 2024 | 7.2500 | 7.2500 | 6.9900 | 7.0200 | 6.5944 | 2,029,100 |
| Oct 18, 2024 | 7.2800 | 7.2800 | 7.1900 | 7.2500 | 6.8105 | 1,049,200 |
| Oct 17, 2024 | 7.3100 | 7.3300 | 7.1900 | 7.2500 | 6.8105 | 1,217,600 |
| Oct 16, 2024 | 7.2800 | 7.3800 | 7.2800 | 7.3500 | 6.9044 | 1,017,300 |
| Oct 15, 2024 | 7.2000 | 7.3000 | 7.1800 | 7.2100 | 6.7729 | 1,418,600 |
| Oct 14, 2024 | 7.0900 | 7.2000 | 7.0600 | 7.1900 | 6.7541 | 1,175,200 |
| Oct 11, 2024 | 7.1700 | 7.1900 | 7.0800 | 7.1200 | 6.6883 | 1,120,700 |
| Oct 10, 2024 | 7.0600 | 7.1600 | 7.0000 | 7.1600 | 6.7259 | 1,884,600 |
| Oct 9, 2024 | 7.0700 | 7.1900 | 7.0500 | 7.1000 | 6.6696 | 1,192,900 |
| Oct 8, 2024 | 7.1200 | 7.1600 | 7.0600 | 7.1300 | 6.6977 | 1,427,500 |
| Oct 7, 2024 | 7.3000 | 7.3200 | 7.1100 | 7.1300 | 6.6977 | 2,231,500 |
| Oct 4, 2024 | 7.4600 | 7.4600 | 7.2300 | 7.3100 | 6.8668 | 2,052,200 |
| Oct 3, 2024 | 7.3700 | 7.4000 | 7.3100 | 7.3800 | 6.9326 | 1,747,900 |
| Oct 2, 2024 | 7.4200 | 7.5000 | 7.3700 | 7.3800 | 6.9326 | 1,416,800 |
| Oct 1, 2024 | 7.5900 | 7.6100 | 7.4100 | 7.4400 | 6.9889 | 2,540,600 |
| Sep 30, 2024 | 0.25 Dividend | |||||
| Sep 30, 2024 | 7.5500 | 7.6800 | 7.5200 | 7.6300 | 7.1674 | 1,522,000 |
| Sep 27, 2024 | 7.9400 | 7.9600 | 7.8000 | 7.8300 | 7.1205 | 1,742,300 |
| Sep 26, 2024 | 7.8000 | 7.8800 | 7.7500 | 7.8300 | 7.1205 | 1,122,200 |
| Sep 25, 2024 | 7.9500 | 7.9600 | 7.6900 | 7.6900 | 6.9931 | 2,407,100 |
| Sep 24, 2024 | 7.9700 | 8.0100 | 7.9000 | 7.9600 | 7.2387 | 1,048,100 |
| Sep 23, 2024 | 8.0000 | 8.0900 | 7.9100 | 7.9400 | 7.2205 | 1,701,400 |
| Sep 20, 2024 | 8.2700 | 8.3100 | 7.9400 | 7.9700 | 7.2478 | 6,713,600 |
| Sep 19, 2024 | 8.2000 | 8.4100 | 8.1400 | 8.3500 | 7.5933 | 3,261,900 |
| Sep 18, 2024 | 8.0100 | 8.2200 | 7.9600 | 8.0500 | 7.3205 | 2,348,000 |
| Sep 17, 2024 | 7.8300 | 8.0500 | 7.8200 | 7.9800 | 7.2569 | 2,656,100 |
| Sep 16, 2024 | 7.6200 | 7.8000 | 7.5200 | 7.7500 | 7.0477 | 2,664,300 |
| Sep 13, 2024 | 7.7100 | 7.7300 | 7.5400 | 7.7100 | 7.0113 | 2,075,300 |
| Sep 12, 2024 | 7.8100 | 7.8700 | 7.5900 | 7.6300 | 6.9386 | 2,686,800 |
| Sep 11, 2024 | 7.8200 | 7.8600 | 7.6600 | 7.7900 | 7.0841 | 1,216,800 |
| Sep 10, 2024 | 7.8600 | 7.9100 | 7.7500 | 7.8400 | 7.1296 | 1,312,700 |
| Sep 9, 2024 | 7.9200 | 7.9500 | 7.8700 | 7.8800 | 7.1659 | 1,579,200 |
| Sep 6, 2024 | 8.1400 | 8.1400 | 7.8900 | 7.9300 | 7.2114 | 2,254,000 |
| Sep 5, 2024 | 8.0700 | 8.1500 | 8.0200 | 8.1100 | 7.3751 | 1,175,500 |
| Sep 4, 2024 | 8.1400 | 8.1900 | 7.9800 | 8.0100 | 7.2841 | 1,547,400 |
| Sep 3, 2024 | 8.2100 | 8.2400 | 8.0700 | 8.1700 | 7.4296 | 1,628,400 |
| Aug 30, 2024 | 8.3000 | 8.3200 | 8.2000 | 8.2900 | 7.5388 | 1,184,000 |
| Aug 29, 2024 | 8.2300 | 8.3000 | 8.1000 | 8.2600 | 7.5115 | 1,984,700 |
| Aug 28, 2024 | 8.3500 | 8.4000 | 8.1700 | 8.1800 | 7.4387 | 1,972,700 |
| Aug 27, 2024 | 8.4100 | 8.4400 | 8.3400 | 8.3400 | 7.5842 | 1,186,400 |
| Aug 26, 2024 | 8.5000 | 8.6400 | 8.4300 | 8.4500 | 7.6843 | 2,172,300 |
| Aug 23, 2024 | 8.4400 | 8.5000 | 8.3600 | 8.4400 | 7.6752 | 3,192,600 |
| Aug 22, 2024 | 8.5600 | 8.5700 | 8.3400 | 8.4000 | 7.6388 | 2,731,600 |
| Aug 21, 2024 | 8.4900 | 8.5600 | 8.4500 | 8.5300 | 7.7570 | 1,200,000 |
| Aug 20, 2024 | 8.5100 | 8.5200 | 8.4000 | 8.4500 | 7.6843 | 1,276,900 |
| Aug 19, 2024 | 8.4600 | 8.5900 | 8.4600 | 8.5400 | 7.7661 | 860,800 |
| Aug 16, 2024 | 8.4000 | 8.5000 | 8.3900 | 8.4200 | 7.6570 | 892,600 |
| Aug 15, 2024 | 8.4700 | 8.4900 | 8.3200 | 8.4100 | 7.6479 | 1,110,500 |
| Aug 14, 2024 | 8.3900 | 8.4400 | 8.1500 | 8.3500 | 7.5933 | 3,001,100 |
| Aug 13, 2024 | 8.3900 | 8.4400 | 8.1300 | 8.3400 | 7.5842 | 3,566,300 |
| Aug 12, 2024 | 8.6600 | 8.7300 | 8.3300 | 8.3800 | 7.6206 | 2,093,000 |
| Aug 9, 2024 | 8.8000 | 8.8800 | 8.6700 | 8.7300 | 7.9389 | 1,325,500 |
| Aug 8, 2024 | 8.6800 | 8.8900 | 8.4900 | 8.8000 | 8.0026 | 1,617,700 |
| Aug 7, 2024 | 8.8900 | 9.0200 | 8.7400 | 8.7500 | 7.9571 | 1,219,200 |
| Aug 6, 2024 | 8.6500 | 8.8700 | 8.5200 | 8.7900 | 7.9935 | 1,932,300 |
| Aug 5, 2024 | 8.6500 | 8.8500 | 8.4400 | 8.6700 | 7.8843 | 1,741,600 |
| Aug 2, 2024 | 8.9500 | 9.0900 | 8.8300 | 9.0200 | 8.2026 | 1,529,000 |
| Aug 1, 2024 | 9.3000 | 9.3200 | 9.0100 | 9.1200 | 8.2936 | 1,207,000 |
| Jul 31, 2024 | 9.4800 | 9.5300 | 9.2700 | 9.2800 | 8.4391 | 1,798,000 |
| Jul 30, 2024 | 9.3400 | 9.4700 | 9.3300 | 9.4300 | 8.5755 | 1,157,200 |
| Jul 29, 2024 | 9.3100 | 9.4000 | 9.2000 | 9.2800 | 8.4391 | 951,000 |
| Jul 26, 2024 | 9.3000 | 9.3200 | 9.1900 | 9.3200 | 8.4754 | 1,058,600 |
| Jul 25, 2024 | 9.0000 | 9.2200 | 8.9800 | 9.1300 | 8.3027 | 1,470,500 |
| Jul 24, 2024 | 9.2300 | 9.3000 | 9.0000 | 9.0000 | 8.1844 | 1,624,000 |
| Jul 23, 2024 | 9.1900 | 9.4300 | 9.1900 | 9.3000 | 8.4572 | 1,955,000 |
| Jul 22, 2024 | 9.3500 | 9.3600 | 9.1300 | 9.2300 | 8.3936 | 1,594,500 |
| Jul 19, 2024 | 9.3500 | 9.4700 | 9.2800 | 9.3600 | 8.5118 | 1,645,200 |
| Jul 18, 2024 | 9.3200 | 9.5400 | 9.3000 | 9.3800 | 8.5300 | 1,941,000 |
| Jul 17, 2024 | 9.1800 | 9.4600 | 9.1800 | 9.4000 | 8.5482 | 1,736,000 |
| Jul 16, 2024 | 9.0300 | 9.2800 | 9.0200 | 9.2600 | 8.4209 | 1,319,300 |
| Jul 15, 2024 | 8.9400 | 9.0600 | 8.8800 | 8.9700 | 8.1572 | 2,147,900 |
| Jul 12, 2024 | 9.1500 | 9.2200 | 8.7800 | 8.9200 | 8.1117 | 2,914,700 |
| Jul 11, 2024 | 8.8100 | 9.1000 | 8.7500 | 9.0800 | 8.2572 | 2,327,300 |
| Jul 10, 2024 | 8.5500 | 8.6900 | 8.5000 | 8.6700 | 7.8843 | 1,627,900 |
| Jul 9, 2024 | 8.3900 | 8.5200 | 8.3200 | 8.5100 | 7.7388 | 842,500 |
| Jul 8, 2024 | 8.3500 | 8.4300 | 8.3300 | 8.4100 | 7.6479 | 828,300 |
| Jul 5, 2024 | 8.3000 | 8.4200 | 8.2900 | 8.3000 | 7.5479 | 1,371,500 |
| Jul 3, 2024 | 8.3000 | 8.4200 | 8.2900 | 8.3500 | 7.5933 | 897,400 |
| Jul 2, 2024 | 8.1200 | 8.3200 | 8.1000 | 8.2800 | 7.5297 | 1,142,400 |
| Jul 1, 2024 | 8.1800 | 8.2300 | 7.9800 | 8.1100 | 7.3751 | 1,524,800 |
| Jun 28, 2024 | 0.3 Dividend | |||||
| Jun 28, 2024 | 8.1800 | 8.2200 | 8.0800 | 8.1800 | 7.4387 | 2,428,600 |
| Jun 27, 2024 | 8.5200 | 8.5300 | 8.3000 | 8.3900 | 7.3569 | 1,581,900 |
| Jun 26, 2024 | 8.4000 | 8.5200 | 8.3600 | 8.5000 | 7.4534 | 855,200 |
| Jun 25, 2024 | 8.5500 | 8.6000 | 8.4300 | 8.4400 | 7.4007 | 1,188,900 |
| Jun 24, 2024 | 8.4700 | 8.6300 | 8.4700 | 8.5700 | 7.5147 | 985,800 |
| Jun 21, 2024 | 8.4100 | 8.4800 | 8.3900 | 8.4700 | 7.4270 | 3,964,900 |
| Jun 20, 2024 | 8.4000 | 8.4500 | 8.3900 | 8.4100 | 7.3744 | 974,600 |
| Jun 18, 2024 | 8.5200 | 8.5500 | 8.3800 | 8.4000 | 7.3657 | 1,189,100 |
| Jun 17, 2024 | 8.2500 | 8.5600 | 8.2100 | 8.5300 | 7.4797 | 1,683,600 |
| Jun 14, 2024 | 8.2000 | 8.2700 | 8.1700 | 8.2600 | 7.2429 | 802,800 |
| Jun 13, 2024 | 8.3000 | 8.3500 | 8.2500 | 8.2900 | 7.2692 | 1,064,700 |
| Jun 12, 2024 | 8.4500 | 8.5100 | 8.3300 | 8.3400 | 7.3131 | 1,137,300 |
| Jun 11, 2024 | 8.2000 | 8.2500 | 8.1300 | 8.2000 | 7.1903 | 1,293,400 |
| Jun 10, 2024 | 8.2500 | 8.3000 | 8.2100 | 8.2300 | 7.2166 | 1,545,700 |
| Jun 7, 2024 | 8.3300 | 8.3600 | 8.2600 | 8.3200 | 7.2955 | 1,402,800 |
| Jun 6, 2024 | 8.5400 | 8.5900 | 8.4600 | 8.4600 | 7.4183 | 1,050,300 |
| Jun 5, 2024 | 8.4500 | 8.6100 | 8.3800 | 8.5900 | 7.5323 | 1,191,300 |
| Jun 4, 2024 | 8.3700 | 8.4400 | 8.3200 | 8.4000 | 7.3657 | 1,008,000 |
| Jun 3, 2024 | 8.4100 | 8.4400 | 8.3500 | 8.4300 | 7.3920 | 845,900 |
| May 31, 2024 | 8.1700 | 8.3300 | 8.1300 | 8.3000 | 7.2780 | 1,086,000 |
| May 30, 2024 | 8.1000 | 8.1700 | 8.0200 | 8.1100 | 7.1114 | 1,345,800 |
| May 29, 2024 | 8.2100 | 8.2500 | 7.9300 | 7.9900 | 7.0062 | 2,536,800 |
| May 28, 2024 | 8.3700 | 8.4600 | 8.2600 | 8.2800 | 7.2604 | 818,800 |
| May 24, 2024 | 8.3000 | 8.3600 | 8.2700 | 8.3500 | 7.3218 | 938,300 |
| May 23, 2024 | 8.5000 | 8.5100 | 8.2500 | 8.2800 | 7.2604 | 1,495,300 |
| May 22, 2024 | 8.5000 | 8.6400 | 8.4800 | 8.5000 | 7.4534 | 771,800 |
| May 21, 2024 | 8.5800 | 8.5900 | 8.4900 | 8.5200 | 7.4709 | 827,500 |
| May 20, 2024 | 8.7400 | 8.7400 | 8.5400 | 8.5800 | 7.5235 | 1,235,000 |
| May 17, 2024 | 8.6900 | 8.7500 | 8.6200 | 8.7100 | 7.6375 | 772,300 |
| May 16, 2024 | 8.6600 | 8.7000 | 8.6000 | 8.6600 | 7.5936 | 990,800 |
| May 15, 2024 | 9.0000 | 9.0000 | 8.6400 | 8.7000 | 7.6287 | 1,560,300 |
| May 14, 2024 | 8.6500 | 8.9400 | 8.6400 | 8.8600 | 7.7690 | 1,952,000 |
| May 13, 2024 | 8.4500 | 8.6100 | 8.3800 | 8.5800 | 7.5235 | 1,773,400 |
Related Tickers
ACRE Ares Commercial Real Estate Corporation
4.9400
+2.07%
IVR Invesco Mortgage Capital Inc.
7.54
0.00%
CIM Chimera Investment Corporation
12.91
+2.22%
CHMI Cherry Hill Mortgage Investment Corporation
3.0700
-0.32%
EFC Ellington Financial Inc.
12.99
+0.39%
MFA MFA Financial, Inc.
9.61
+1.48%
TWO Two Harbors Investment Corp.
11.98
+1.87%
GPMT Granite Point Mortgage Trust Inc.
2.2700
+6.57%
RITM Rithm Capital Corp.
11.54
+2.76%
ABR Arbor Realty Trust, Inc.
10.75
+3.76%