Skip to main content
Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
1.900
+0.030 (1.60%)
At close: Apr 28, 2026, 4:00 PM EDT
1.910
+0.010 (0.53%)
After-hours: Apr 28, 2026, 7:48 PM EDT

Ready Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.871.901.861.901.901.60%697,107
Apr 27, 20261.861.921.841.871.870.54%954,270
Apr 24, 20261.811.891.791.861.862.76%940,518
Apr 23, 20261.901.911.781.811.81-5.73%1,483,508
Apr 22, 20261.931.961.901.921.92-0.52%1,067,576
Apr 21, 20262.002.031.931.931.93-3.50%1,251,349
Apr 20, 20261.812.011.812.002.008.11%2,477,735
Apr 17, 20261.761.861.761.851.855.71%1,832,086
Apr 16, 20261.691.761.691.751.752.94%1,874,112
Apr 15, 20261.621.721.611.701.704.94%1,720,487
Apr 14, 20261.581.641.571.621.621.25%1,126,836
Apr 13, 20261.571.621.541.601.601.27%1,047,502
Apr 10, 20261.581.631.581.581.581.94%1,588,244
Apr 9, 20261.581.601.551.551.55-1.90%991,862
Apr 8, 20261.581.631.551.581.582.60%1,061,944
Apr 7, 20261.611.631.541.541.54-4.94%1,359,026
Apr 6, 20261.601.631.591.621.621.25%1,066,848
Apr 2, 20261.561.601.551.601.601.91%1,534,269
Apr 1, 20261.631.661.561.571.57-3.09%1,999,285
Mar 31, 20261.611.661.581.621.621.25%1,753,501
Mar 30, 20261.511.641.511.601.595.26%2,160,471
Mar 27, 20261.581.601.511.521.51-5.00%1,579,547
Mar 26, 20261.571.621.561.601.591.27%1,444,033
Mar 25, 20261.561.601.531.581.573.27%1,834,738
Mar 24, 20261.551.601.531.531.52-1.29%2,382,031
Mar 23, 20261.551.591.501.551.542.65%2,821,793
Mar 20, 20261.581.601.511.511.50-4.43%4,603,017
Mar 19, 20261.591.641.551.581.57-0.63%2,033,728
Mar 18, 20261.601.661.591.591.58-2.45%2,346,596
Mar 17, 20261.671.731.621.631.62-4.12%2,683,556
Mar 16, 20261.721.761.681.701.69-2.30%2,278,912
Mar 13, 20261.821.861.731.741.73-4.40%2,290,459
Mar 12, 20261.811.891.801.821.81-2.67%1,896,795
Mar 11, 20261.881.921.841.871.86-1,453,014
Mar 10, 20261.901.971.871.871.861.08%2,473,757
Mar 9, 20261.901.911.781.851.84-3.65%3,859,423
Mar 6, 20262.042.061.911.921.91-6.80%2,372,359
Mar 5, 20262.042.092.002.062.05-0.48%2,684,241
Mar 4, 20261.982.151.982.072.062.48%3,120,502
Mar 3, 20262.022.091.852.022.01-1.94%3,779,615
Mar 2, 20261.792.141.772.062.0511.35%6,223,037
Feb 27, 20261.561.901.551.851.8413.50%9,327,721
Feb 26, 20261.641.711.611.631.62-1.81%3,109,152
Feb 25, 20261.671.681.611.661.65-1,757,101
Feb 24, 20261.691.731.651.661.65-1.78%1,993,555
Feb 23, 20261.751.781.681.691.68-3.98%1,491,286
Feb 20, 20261.731.791.721.761.750.57%1,651,029
Feb 19, 20261.761.791.721.751.74-2.23%1,484,960
Feb 18, 20261.721.831.671.791.782.87%2,358,278
Feb 17, 20261.701.751.671.741.732.96%2,860,915
Feb 13, 20261.661.741.661.691.681.81%2,739,153
Feb 12, 20261.831.841.651.661.65-9.29%3,952,031
Feb 11, 20261.881.891.831.831.82-1.61%1,973,618
Feb 10, 20261.911.951.861.861.85-3.12%1,966,966
Feb 9, 20262.042.051.911.921.91-6.80%2,274,874
Feb 6, 20261.982.081.962.062.054.57%2,399,735
Feb 5, 20262.022.051.961.971.96-3.43%2,262,689
Feb 4, 20262.052.072.012.042.03-0.97%2,299,777
Feb 3, 20262.072.112.002.062.05-0.96%2,203,328
Feb 2, 20262.122.172.082.082.07-2.35%2,364,935
Jan 30, 20262.202.212.072.132.12-3.62%3,900,824
Jan 29, 20262.202.232.192.212.20-1,577,203
Jan 28, 20262.292.332.192.212.20-4.33%2,044,566
Jan 27, 20262.242.322.192.312.302.67%1,956,577
Jan 26, 20262.312.312.242.252.24-2.60%1,627,817
Jan 23, 20262.302.342.252.312.300.87%2,135,190
Jan 22, 20262.352.382.282.292.28-2.14%1,607,123
Jan 21, 20262.432.442.262.342.33-3.70%3,422,084
Jan 20, 20262.292.462.252.432.415.19%4,581,156
Jan 16, 20262.192.342.192.312.304.52%3,563,084
Jan 15, 20262.122.242.112.212.204.25%2,981,698
Jan 14, 20262.052.152.052.122.112.42%2,042,049
Jan 13, 20262.082.142.062.072.06-1.43%1,252,946
Jan 12, 20262.162.162.082.102.09-2.78%2,095,265
Jan 9, 20262.072.202.062.162.154.85%3,232,204
Jan 8, 20262.002.081.972.062.053.52%2,613,353
Jan 7, 20262.012.081.991.991.98-2.45%4,110,730
Jan 6, 20262.062.081.982.042.03-1.92%3,861,671
Jan 5, 20262.132.142.032.082.07-2.80%5,115,236
Jan 2, 20262.202.262.112.142.13-1.83%4,048,530
Dec 31, 20252.162.202.152.182.170.46%5,483,225
Dec 30, 20252.152.212.152.172.15-0.91%3,924,461
Dec 29, 20252.192.252.152.192.17-2.23%3,571,125
Dec 26, 20252.262.372.242.242.22-1.75%3,424,905
Dec 24, 20252.242.312.232.282.262.24%1,867,710
Dec 23, 20252.192.262.152.232.21-0.89%3,906,858
Dec 22, 20252.222.292.212.252.230.90%5,023,448
Dec 19, 20252.242.262.152.232.21-0.89%38,682,466
Dec 18, 20252.202.262.092.252.233.21%8,418,589
Dec 17, 20252.192.242.152.182.16-1.80%6,240,712
Dec 16, 20252.152.242.132.222.20-4.72%8,430,605
Dec 15, 20252.392.392.202.332.30-2.51%7,601,010
Dec 12, 20252.492.512.382.392.36-4.02%2,857,456
Dec 11, 20252.432.532.382.492.461.63%4,487,593
Dec 10, 20252.422.502.372.452.42-3,177,010
Dec 9, 20252.532.542.402.452.42-4.30%3,777,784
Dec 8, 20252.602.672.532.562.53-2.29%5,778,917
Dec 5, 20252.622.662.592.622.59-2,841,401
Dec 4, 20252.762.802.612.622.59-5.76%2,546,553
Dec 3, 20252.582.802.582.782.758.59%2,908,985