Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
2.620
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
2.640
+0.020 (0.76%)
After-hours: Dec 5, 2025, 7:50 PM EST
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.62 | 2.66 | 2.59 | 2.62 | 2.62 | - | 2,834,500 |
| Dec 4, 2025 | 2.76 | 2.80 | 2.61 | 2.62 | 2.62 | -5.76% | 2,545,335 |
| Dec 3, 2025 | 2.58 | 2.80 | 2.58 | 2.78 | 2.78 | 8.59% | 2,905,874 |
| Dec 2, 2025 | 2.53 | 2.57 | 2.48 | 2.56 | 2.56 | 1.19% | 2,146,547 |
| Dec 1, 2025 | 2.50 | 2.56 | 2.47 | 2.53 | 2.53 | - | 3,469,190 |
| Nov 28, 2025 | 2.55 | 2.55 | 2.50 | 2.53 | 2.53 | -0.39% | 1,121,464 |
| Nov 26, 2025 | 2.52 | 2.61 | 2.50 | 2.54 | 2.54 | 0.79% | 2,685,328 |
| Nov 25, 2025 | 2.48 | 2.56 | 2.48 | 2.52 | 2.52 | 1.20% | 2,652,890 |
| Nov 24, 2025 | 2.45 | 2.50 | 2.33 | 2.49 | 2.49 | 0.81% | 3,852,217 |
| Nov 21, 2025 | 2.35 | 2.50 | 2.33 | 2.47 | 2.47 | 6.01% | 2,624,548 |
| Nov 20, 2025 | 2.42 | 2.46 | 2.32 | 2.33 | 2.33 | -2.92% | 2,113,858 |
| Nov 19, 2025 | 2.47 | 2.47 | 2.32 | 2.40 | 2.40 | -2.04% | 4,972,612 |
| Nov 18, 2025 | 2.51 | 2.53 | 2.45 | 2.45 | 2.45 | -2.78% | 2,203,639 |
| Nov 17, 2025 | 2.65 | 2.66 | 2.52 | 2.52 | 2.52 | -4.91% | 3,022,544 |
| Nov 14, 2025 | 2.69 | 2.72 | 2.63 | 2.65 | 2.65 | -0.75% | 2,767,019 |
| Nov 13, 2025 | 2.64 | 2.72 | 2.62 | 2.67 | 2.67 | 0.38% | 2,907,482 |
| Nov 12, 2025 | 2.85 | 2.86 | 2.66 | 2.66 | 2.66 | -6.99% | 4,574,321 |
| Nov 11, 2025 | 2.70 | 2.92 | 2.67 | 2.86 | 2.86 | 5.93% | 2,651,735 |
| Nov 10, 2025 | 2.95 | 2.98 | 2.63 | 2.70 | 2.70 | -8.16% | 5,331,883 |
| Nov 7, 2025 | 2.94 | 2.98 | 2.67 | 2.94 | 2.94 | -1.67% | 5,461,551 |
| Nov 6, 2025 | 3.01 | 3.05 | 2.94 | 2.99 | 2.99 | -1.64% | 2,601,334 |
| Nov 5, 2025 | 2.90 | 3.04 | 2.89 | 3.04 | 3.04 | 4.83% | 1,825,966 |
| Nov 4, 2025 | 2.89 | 2.93 | 2.85 | 2.90 | 2.90 | - | 1,812,492 |
| Nov 3, 2025 | 2.92 | 3.01 | 2.89 | 2.90 | 2.90 | -1.02% | 2,675,320 |
| Oct 31, 2025 | 2.94 | 2.94 | 2.83 | 2.93 | 2.93 | 0.34% | 3,495,202 |
| Oct 30, 2025 | 3.05 | 3.12 | 2.91 | 2.92 | 2.92 | -4.26% | 3,999,118 |
| Oct 29, 2025 | 3.18 | 3.21 | 3.02 | 3.05 | 3.05 | -4.09% | 2,361,241 |
| Oct 28, 2025 | 3.12 | 3.22 | 3.12 | 3.18 | 3.18 | 1.27% | 1,547,583 |
| Oct 27, 2025 | 3.12 | 3.17 | 3.11 | 3.14 | 3.14 | 0.96% | 1,637,268 |
| Oct 24, 2025 | 3.12 | 3.13 | 3.08 | 3.11 | 3.11 | 0.97% | 1,817,484 |
| Oct 23, 2025 | 3.15 | 3.15 | 3.05 | 3.08 | 3.08 | -1.60% | 2,462,942 |
| Oct 22, 2025 | 3.15 | 3.18 | 3.09 | 3.13 | 3.13 | -0.63% | 2,222,250 |
| Oct 21, 2025 | 3.22 | 3.24 | 3.15 | 3.15 | 3.15 | -2.48% | 1,953,262 |
| Oct 20, 2025 | 3.25 | 3.26 | 3.20 | 3.23 | 3.23 | -0.31% | 2,045,268 |
| Oct 17, 2025 | 3.26 | 3.29 | 3.20 | 3.24 | 3.24 | -1.22% | 2,423,502 |
| Oct 16, 2025 | 3.35 | 3.39 | 3.26 | 3.28 | 3.28 | -2.96% | 2,286,705 |
| Oct 15, 2025 | 3.43 | 3.43 | 3.35 | 3.38 | 3.38 | -0.59% | 1,993,122 |
| Oct 14, 2025 | 3.33 | 3.44 | 3.31 | 3.40 | 3.40 | 0.89% | 2,774,917 |
| Oct 13, 2025 | 3.45 | 3.49 | 3.34 | 3.37 | 3.37 | -2.03% | 1,945,109 |
| Oct 10, 2025 | 3.48 | 3.52 | 3.42 | 3.44 | 3.44 | -0.58% | 2,606,844 |
| Oct 9, 2025 | 3.59 | 3.63 | 3.44 | 3.46 | 3.46 | -4.16% | 2,683,801 |
| Oct 8, 2025 | 3.51 | 3.62 | 3.50 | 3.61 | 3.61 | 2.85% | 3,174,700 |
| Oct 7, 2025 | 3.58 | 3.59 | 3.50 | 3.51 | 3.51 | -1.40% | 2,566,026 |
| Oct 6, 2025 | 3.77 | 3.78 | 3.56 | 3.56 | 3.56 | -5.57% | 3,492,997 |
| Oct 3, 2025 | 3.76 | 3.80 | 3.72 | 3.77 | 3.77 | 0.80% | 3,124,812 |
| Oct 2, 2025 | 3.79 | 3.83 | 3.73 | 3.74 | 3.74 | -2.09% | 1,525,508 |
| Oct 1, 2025 | 3.85 | 3.93 | 3.77 | 3.82 | 3.82 | -1.29% | 2,272,855 |
| Sep 30, 2025 | 4.00 | 4.00 | 3.81 | 3.87 | 3.87 | -4.21% | 2,977,753 |
| Sep 29, 2025 | 4.18 | 4.18 | 4.01 | 4.04 | 3.92 | -3.12% | 2,433,680 |
| Sep 26, 2025 | 4.15 | 4.20 | 4.11 | 4.17 | 4.04 | 0.48% | 1,665,327 |
| Sep 25, 2025 | 4.24 | 4.24 | 4.14 | 4.15 | 4.02 | -2.35% | 1,324,518 |
| Sep 24, 2025 | 4.18 | 4.30 | 4.18 | 4.25 | 4.12 | 1.43% | 2,550,491 |
| Sep 23, 2025 | 4.21 | 4.30 | 4.18 | 4.19 | 4.06 | - | 1,471,490 |
| Sep 22, 2025 | 4.34 | 4.34 | 4.18 | 4.19 | 4.06 | -3.46% | 1,830,817 |
| Sep 19, 2025 | 4.34 | 4.41 | 4.26 | 4.34 | 4.21 | 0.46% | 6,411,100 |
| Sep 18, 2025 | 4.30 | 4.34 | 4.23 | 4.32 | 4.19 | 1.65% | 1,568,875 |
| Sep 17, 2025 | 4.34 | 4.43 | 4.23 | 4.25 | 4.12 | -2.07% | 2,476,649 |
| Sep 16, 2025 | 4.25 | 4.37 | 4.20 | 4.34 | 4.21 | 2.60% | 2,238,428 |
| Sep 15, 2025 | 4.24 | 4.29 | 4.19 | 4.23 | 4.10 | 0.95% | 1,333,116 |
| Sep 12, 2025 | 4.25 | 4.25 | 4.13 | 4.19 | 4.06 | -1.41% | 1,347,758 |
| Sep 11, 2025 | 4.13 | 4.28 | 4.12 | 4.25 | 4.12 | 3.41% | 2,380,260 |
| Sep 10, 2025 | 4.31 | 4.33 | 4.09 | 4.11 | 3.98 | -4.64% | 2,381,469 |
| Sep 9, 2025 | 4.33 | 4.47 | 4.30 | 4.31 | 4.18 | -1.60% | 2,287,803 |
| Sep 8, 2025 | 4.28 | 4.43 | 4.25 | 4.38 | 4.24 | 2.10% | 4,372,444 |
| Sep 5, 2025 | 4.31 | 4.42 | 4.23 | 4.29 | 4.16 | 0.70% | 1,224,134 |
| Sep 4, 2025 | 4.26 | 4.32 | 4.19 | 4.26 | 4.13 | 0.71% | 2,164,626 |
| Sep 3, 2025 | 4.29 | 4.40 | 4.21 | 4.23 | 4.10 | -0.94% | 2,022,197 |
| Sep 2, 2025 | 4.20 | 4.34 | 4.20 | 4.27 | 4.14 | 0.23% | 2,632,597 |
| Aug 29, 2025 | 4.25 | 4.29 | 4.18 | 4.26 | 4.13 | 0.47% | 1,480,704 |
| Aug 28, 2025 | 4.22 | 4.26 | 4.19 | 4.24 | 4.11 | 0.47% | 1,437,879 |
| Aug 27, 2025 | 4.08 | 4.28 | 4.06 | 4.22 | 4.09 | 3.18% | 3,757,615 |
| Aug 26, 2025 | 4.00 | 4.13 | 4.00 | 4.09 | 3.96 | 1.74% | 1,729,615 |
| Aug 25, 2025 | 4.00 | 4.05 | 3.98 | 4.02 | 3.90 | - | 1,532,970 |
| Aug 22, 2025 | 3.73 | 4.04 | 3.72 | 4.02 | 3.90 | 8.36% | 3,798,793 |
| Aug 21, 2025 | 3.81 | 3.85 | 3.70 | 3.71 | 3.60 | -3.64% | 1,836,901 |
| Aug 20, 2025 | 3.76 | 3.90 | 3.75 | 3.85 | 3.73 | 1.85% | 1,724,664 |
| Aug 19, 2025 | 3.77 | 3.85 | 3.75 | 3.78 | 3.66 | - | 1,408,942 |
| Aug 18, 2025 | 3.82 | 3.87 | 3.75 | 3.78 | 3.66 | -1.05% | 1,339,788 |
| Aug 15, 2025 | 3.86 | 3.88 | 3.81 | 3.82 | 3.70 | -1.04% | 1,486,703 |
| Aug 14, 2025 | 3.87 | 3.87 | 3.80 | 3.86 | 3.74 | -1.53% | 2,073,377 |
| Aug 13, 2025 | 3.87 | 3.95 | 3.84 | 3.92 | 3.80 | 2.08% | 2,844,799 |
| Aug 12, 2025 | 3.82 | 3.92 | 3.81 | 3.84 | 3.72 | 1.59% | 2,740,057 |
| Aug 11, 2025 | 4.05 | 4.10 | 3.77 | 3.78 | 3.66 | -7.13% | 3,641,695 |
| Aug 8, 2025 | 4.16 | 4.21 | 4.05 | 4.07 | 3.94 | -3.78% | 2,440,943 |
| Aug 7, 2025 | 4.23 | 4.26 | 4.14 | 4.23 | 4.10 | 0.24% | 1,976,002 |
| Aug 6, 2025 | 4.19 | 4.27 | 4.12 | 4.22 | 4.09 | 0.96% | 3,561,826 |
| Aug 5, 2025 | 4.17 | 4.20 | 4.12 | 4.18 | 4.05 | - | 1,250,176 |
| Aug 4, 2025 | 4.20 | 4.20 | 4.13 | 4.18 | 4.05 | 0.48% | 1,682,960 |
| Aug 1, 2025 | 4.17 | 4.23 | 4.10 | 4.16 | 4.03 | -1.19% | 1,855,403 |
| Jul 31, 2025 | 4.26 | 4.29 | 4.18 | 4.21 | 4.08 | -2.09% | 1,807,406 |
| Jul 30, 2025 | 4.48 | 4.53 | 4.27 | 4.30 | 4.17 | -3.59% | 1,860,801 |
| Jul 29, 2025 | 4.37 | 4.50 | 4.35 | 4.46 | 4.32 | 2.06% | 2,139,937 |
| Jul 28, 2025 | 4.49 | 4.50 | 4.36 | 4.37 | 4.23 | -2.24% | 1,067,588 |
| Jul 25, 2025 | 4.46 | 4.50 | 4.38 | 4.47 | 4.33 | 0.45% | 1,202,407 |
| Jul 24, 2025 | 4.44 | 4.58 | 4.44 | 4.45 | 4.31 | -0.22% | 1,749,544 |
| Jul 23, 2025 | 4.40 | 4.52 | 4.40 | 4.46 | 4.32 | 2.06% | 1,950,309 |
| Jul 22, 2025 | 4.22 | 4.38 | 4.21 | 4.37 | 4.23 | 3.55% | 1,934,897 |
| Jul 21, 2025 | 4.21 | 4.27 | 4.17 | 4.22 | 4.09 | 0.24% | 1,563,847 |
| Jul 18, 2025 | 4.28 | 4.32 | 4.18 | 4.21 | 4.08 | -1.64% | 1,576,244 |
| Jul 17, 2025 | 4.28 | 4.34 | 4.26 | 4.28 | 4.15 | -0.70% | 1,631,204 |