Skip to main content
Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
1.990
-0.070 (-3.40%)
Mar 6, 2026, 10:45 AM EST - Market open

Ready Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.042.062.021.99--3.64%141,709
Mar 5, 20262.042.092.002.062.06-0.48%2,642,128
Mar 4, 20261.982.151.982.072.072.48%3,054,014
Mar 3, 20262.022.091.852.022.02-1.94%3,771,249
Mar 2, 20261.792.141.772.062.0611.35%6,152,194
Feb 27, 20261.561.901.551.851.8513.50%9,239,925
Feb 26, 20261.641.711.611.631.63-1.81%2,816,024
Feb 25, 20261.671.681.611.661.66-1,755,793
Feb 24, 20261.691.731.651.661.66-1.78%1,992,067
Feb 23, 20261.751.781.681.691.69-3.98%1,490,750
Feb 20, 20261.731.791.721.761.760.57%1,650,952
Feb 19, 20261.761.791.721.751.75-2.23%1,484,876
Feb 18, 20261.721.831.671.791.792.87%2,358,081
Feb 17, 20261.701.751.671.741.742.96%2,860,813
Feb 13, 20261.661.741.661.691.691.81%2,739,014
Feb 12, 20261.831.841.651.661.66-9.29%3,943,437
Feb 11, 20261.881.891.831.831.83-1.61%1,973,540
Feb 10, 20261.911.951.861.861.86-3.12%1,964,232
Feb 9, 20262.042.051.911.921.92-6.80%2,257,026
Feb 6, 20261.982.081.962.062.064.57%2,399,663
Feb 5, 20262.022.051.961.971.97-3.43%2,255,800
Feb 4, 20262.052.072.012.042.04-0.97%2,299,158
Feb 3, 20262.072.112.002.062.06-0.96%2,202,934
Feb 2, 20262.122.172.082.082.08-2.35%2,359,055
Jan 30, 20262.202.212.072.132.13-3.62%3,894,961
Jan 29, 20262.202.232.192.212.21-1,573,996
Jan 28, 20262.292.332.192.212.21-4.33%2,044,283
Jan 27, 20262.242.322.192.312.312.67%1,955,074
Jan 26, 20262.312.312.242.252.25-2.60%1,624,815
Jan 23, 20262.302.342.252.312.310.87%2,134,568
Jan 22, 20262.352.382.282.292.29-2.14%1,605,763
Jan 21, 20262.432.442.262.342.34-3.70%3,420,309
Jan 20, 20262.292.462.252.432.435.19%4,578,771
Jan 16, 20262.192.342.192.312.314.52%3,518,497
Jan 15, 20262.122.242.112.212.214.25%2,976,550
Jan 14, 20262.052.152.052.122.122.42%2,040,866
Jan 13, 20262.082.142.062.072.07-1.43%1,249,275
Jan 12, 20262.162.162.082.102.10-2.78%2,095,256
Jan 9, 20262.072.202.062.162.164.85%3,232,048
Jan 8, 20262.002.081.972.062.063.52%2,612,095
Jan 7, 20262.012.081.991.991.99-2.45%4,108,665
Jan 6, 20262.062.081.982.042.04-1.92%3,853,055
Jan 5, 20262.132.142.032.082.08-2.80%5,114,647
Jan 2, 20262.202.262.112.142.14-1.83%4,032,554
Dec 31, 20252.162.202.152.182.180.46%5,450,070
Dec 30, 20252.152.212.152.172.16-0.91%3,914,168
Dec 29, 20252.192.252.152.192.18-2.23%3,571,125
Dec 26, 20252.262.372.242.242.23-1.75%3,424,905
Dec 24, 20252.242.312.232.282.272.24%1,867,710
Dec 23, 20252.192.262.152.232.22-0.89%3,906,858
Dec 22, 20252.222.292.212.252.240.90%5,023,448
Dec 19, 20252.242.262.152.232.22-0.89%38,682,466
Dec 18, 20252.202.262.092.252.243.21%8,418,589
Dec 17, 20252.192.242.152.182.17-1.80%6,240,712
Dec 16, 20252.152.242.132.222.21-4.72%8,430,605
Dec 15, 20252.392.392.202.332.32-2.51%7,601,010
Dec 12, 20252.492.512.382.392.38-4.02%2,857,456
Dec 11, 20252.432.532.382.492.481.63%4,487,593
Dec 10, 20252.422.502.372.452.44-3,177,010
Dec 9, 20252.532.542.402.452.44-4.30%3,777,784
Dec 8, 20252.602.672.532.562.55-2.29%5,778,917
Dec 5, 20252.622.662.592.622.61-2,841,401
Dec 4, 20252.762.802.612.622.61-5.76%2,546,553
Dec 3, 20252.582.802.582.782.778.59%2,908,985
Dec 2, 20252.532.572.482.562.551.19%2,147,378
Dec 1, 20252.502.562.472.532.52-3,500,577
Nov 28, 20252.552.552.502.532.52-0.39%1,121,464
Nov 26, 20252.522.612.502.542.530.79%2,685,328
Nov 25, 20252.482.562.482.522.511.20%2,652,890
Nov 24, 20252.452.502.332.492.480.81%3,852,217
Nov 21, 20252.352.502.332.472.466.01%2,624,548
Nov 20, 20252.422.462.322.332.32-2.92%2,113,858
Nov 19, 20252.472.472.322.402.39-2.04%4,972,612
Nov 18, 20252.512.532.452.452.44-2.78%2,203,639
Nov 17, 20252.652.662.522.522.51-4.91%3,022,544
Nov 14, 20252.692.722.632.652.64-0.75%2,767,019
Nov 13, 20252.642.722.622.672.660.38%2,907,482
Nov 12, 20252.852.862.662.662.65-6.99%4,574,321
Nov 11, 20252.702.922.672.862.855.93%2,651,735
Nov 10, 20252.952.982.632.702.69-8.16%5,331,883
Nov 7, 20252.942.982.672.942.93-1.67%5,461,551
Nov 6, 20253.013.052.942.992.98-1.64%2,601,334
Nov 5, 20252.903.042.893.043.034.83%1,825,966
Nov 4, 20252.892.932.852.902.89-1,812,492
Nov 3, 20252.923.012.892.902.89-1.02%2,675,320
Oct 31, 20252.942.942.832.932.920.34%3,495,202
Oct 30, 20253.053.122.912.922.91-4.26%3,999,118
Oct 29, 20253.183.213.023.053.04-4.09%2,361,241
Oct 28, 20253.123.223.123.183.171.27%1,547,583
Oct 27, 20253.123.173.113.143.130.96%1,637,268
Oct 24, 20253.123.133.083.113.100.97%1,817,484
Oct 23, 20253.153.153.053.083.07-1.60%2,462,942
Oct 22, 20253.153.183.093.133.12-0.63%2,222,250
Oct 21, 20253.223.243.153.153.14-2.48%1,953,262
Oct 20, 20253.253.263.203.233.22-0.31%2,045,268
Oct 17, 20253.263.293.203.243.23-1.22%2,423,502
Oct 16, 20253.353.393.263.283.26-2.96%2,286,705
Oct 15, 20253.433.433.353.383.36-0.59%1,993,122
Oct 14, 20253.333.443.313.403.380.89%2,774,917
Oct 13, 20253.453.493.343.373.35-2.03%1,945,109