Skip to main content
Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
1.780
+0.050 (2.89%)
At close: Jun 26, 2026, 4:00 PM EDT
1.790
+0.010 (0.56%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Ready Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.731.821.721.781.782.89%4,312,155
Jun 25, 20261.681.761.651.731.731.17%1,423,449
Jun 24, 20261.681.801.681.711.711.79%1,672,057
Jun 23, 20261.601.701.591.681.685.00%1,731,360
Jun 22, 20261.721.751.581.601.60-8.57%2,665,713
Jun 18, 20261.701.791.701.751.755.42%2,470,448
Jun 17, 20261.671.751.641.661.66-0.60%1,870,324
Jun 16, 20261.731.761.671.671.67-2.91%1,903,267
Jun 15, 20261.731.791.721.721.721.78%1,193,091
Jun 12, 20261.751.771.691.691.69-2.87%955,520
Jun 11, 20261.691.751.691.741.744.82%1,021,538
Jun 10, 20261.691.751.661.661.66-1.19%888,600
Jun 9, 20261.701.771.671.681.68-2.89%1,408,928
Jun 8, 20261.721.871.721.731.731.17%1,942,180
Jun 5, 20261.721.751.691.711.71-0.58%1,293,379
Jun 4, 20261.601.751.581.721.7210.26%1,886,783
Jun 3, 20261.661.661.551.561.56-6.02%1,562,154
Jun 2, 20261.661.721.651.661.66-0.60%1,305,077
Jun 1, 20261.761.801.671.671.67-6.18%1,956,051
May 29, 20261.801.831.771.781.78-1.11%1,328,932
May 28, 20261.801.851.771.801.80-1.64%1,076,756
May 27, 20261.791.881.781.831.832.81%1,691,267
May 26, 20261.831.891.761.781.78-1.66%1,981,508
May 22, 20261.861.881.781.811.81-2.16%908,555
May 21, 20261.801.871.781.851.851.65%1,283,882
May 20, 20261.681.841.651.821.827.06%2,252,688
May 19, 20261.741.801.691.701.70-1.16%2,742,820
May 18, 20261.741.821.691.721.72-0.58%3,017,424
May 15, 20261.681.791.641.731.730.58%2,290,668
May 14, 20261.691.751.661.721.721.18%1,139,420
May 13, 20261.791.801.661.701.70-5.56%1,928,296
May 12, 20261.771.811.651.801.801.69%3,405,332
May 11, 20261.891.891.761.771.77-6.35%2,794,715
May 8, 20261.962.001.881.891.89-12.50%2,189,299
May 7, 20262.062.182.032.162.165.88%2,359,609
May 6, 20262.002.072.002.042.042.00%1,912,772
May 5, 20261.872.001.862.002.007.53%1,302,557
May 4, 20261.921.991.861.861.86-4.12%967,032
May 1, 20261.891.961.861.941.942.65%1,126,503
Apr 30, 20261.831.921.831.891.892.16%1,457,133
Apr 29, 20261.871.891.791.851.85-2.63%1,035,975
Apr 28, 20261.871.911.861.901.901.60%699,927
Apr 27, 20261.861.921.841.871.870.54%955,590
Apr 24, 20261.811.891.791.861.862.76%941,394
Apr 23, 20261.901.911.781.811.81-5.73%1,483,809
Apr 22, 20261.931.961.901.921.92-0.52%1,068,457
Apr 21, 20262.002.031.931.931.93-3.50%1,251,610
Apr 20, 20261.812.011.812.002.008.11%2,482,866
Apr 17, 20261.761.861.761.851.855.71%1,837,827
Apr 16, 20261.691.761.691.751.752.94%1,875,467
Apr 15, 20261.621.721.611.701.704.94%1,720,579
Apr 14, 20261.581.641.571.621.621.25%1,127,432
Apr 13, 20261.571.621.541.601.601.27%1,047,615
Apr 10, 20261.581.631.581.581.581.94%1,588,275
Apr 9, 20261.581.601.551.551.55-1.90%993,874
Apr 8, 20261.581.631.551.581.582.60%1,063,716
Apr 7, 20261.611.631.541.541.54-4.94%1,415,037
Apr 6, 20261.601.631.591.621.621.25%1,067,796
Apr 2, 20261.561.601.551.601.601.91%1,534,269
Apr 1, 20261.631.661.561.571.57-3.09%2,014,328
Mar 31, 20261.611.661.581.621.621.89%1,753,554
Mar 30, 20261.511.641.511.601.595.26%2,174,496
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