Skip to main content
Ready Capital Corporation (RCC)
NYSE: RCC · Real-Time Price · USD · Preferred Stock
25.04
+0.01 (0.04%)
At close: Feb 13, 2026 - Market closed

Ready Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202625.0425.0625.0425.0425.040.04%30,085
Feb 12, 202625.0325.0425.0325.0325.03-8,754
Feb 11, 202625.0225.0425.0225.0325.030.02%5,519
Feb 10, 202625.0025.0525.0025.0325.030.05%2,933
Feb 9, 202624.9925.0224.9925.0125.010.13%20,661
Feb 6, 202624.9724.9824.9724.9824.980.02%31,850
Feb 5, 202624.9724.9824.9624.9824.970.06%10,053
Feb 4, 202624.9624.9624.9624.9624.96-0.08%691
Feb 3, 202625.0025.0024.9724.9824.980.12%2,987
Feb 2, 202624.9424.9524.9424.9524.950.12%1,216
Jan 30, 202624.8924.9224.8924.9224.92-0.10%3,293
Jan 29, 202624.9024.9724.9024.9524.950.14%6,268
Jan 28, 202624.9124.9124.9124.9124.91-415
Jan 27, 202624.9224.9224.9024.9124.910.12%809
Jan 26, 202624.9324.9524.8324.8824.88-0.16%6,452
Jan 23, 202624.9124.9424.9124.9224.92-0.08%2,884
Jan 22, 202624.9624.9624.9024.9424.940.16%3,418
Jan 21, 202624.9224.9224.9024.9024.900.04%3,698
Jan 20, 202624.8624.9224.8624.8924.890.12%8,590
Jan 16, 202624.8824.8824.8524.8624.860.12%2,041
Jan 15, 202624.8524.9224.8324.8324.83-1.51%13,704
Jan 14, 202625.1025.2125.1025.2124.850.16%4,307
Jan 13, 202625.1825.1825.1625.1724.81-0.12%2,784
Jan 12, 202625.1025.2125.1025.2024.840.36%6,188
Jan 9, 202625.2125.2125.1125.1124.75-0.04%6,252
Jan 8, 202625.1325.1625.1025.1224.76-0.04%2,928
Jan 7, 202625.1225.1325.1125.1324.770.04%4,689
Jan 6, 202625.1125.1525.1025.1224.760.08%2,449
Jan 5, 202625.1025.1025.0925.1024.74-408,199
Jan 2, 202625.0625.1025.0625.1024.740.20%4,906
Dec 31, 202525.0325.0725.0025.0524.69-14,006
Dec 30, 202525.0025.0525.0025.0524.690.08%5,301
Dec 29, 202525.0325.0725.0325.0324.670.02%3,302
Dec 26, 202525.0325.0325.0325.0324.670.10%1,269
Dec 24, 202524.9825.0024.9825.0024.64-0.01%3,432
Dec 23, 202525.0825.0825.0025.0024.650.01%1,902
Dec 22, 202524.9225.2624.9225.0024.640.32%613,195
Dec 19, 202524.9024.9224.9024.9224.56-0.12%616
Dec 18, 202525.0225.0224.9024.9524.590.04%11,296
Dec 17, 202524.9824.9824.9124.9424.58-0.04%7,450
Dec 16, 202524.9524.9924.9524.9524.59-10,840
Dec 15, 202524.9525.0024.8924.9524.590.25%8,109
Dec 12, 202524.9125.0524.8924.8924.54-0.24%6,524
Dec 11, 202525.0525.0524.9024.9524.590.20%10,123
Dec 10, 202524.9024.9024.9024.9024.55-161
Dec 9, 202524.9225.0124.8824.9024.55-0.08%8,471
Dec 8, 202524.8924.9424.8924.9224.560.16%1,623
Dec 4, 202524.9924.9924.8824.8824.53-0.20%1,069
Dec 3, 202524.8324.9324.8324.9324.570.44%1,621
Dec 2, 202524.8424.8424.8224.8224.47-0.41%1,085
Dec 1, 202524.8524.9224.8024.9224.570.49%1,976
Nov 28, 202524.8724.8724.8024.8024.45-0.20%7,885
Nov 26, 202524.8524.9524.8224.8524.50-1,890
Nov 25, 202524.8524.8624.8524.8524.50-0.12%1,216
Nov 24, 202524.8324.8824.8324.8824.53-1,081
Nov 21, 202524.8624.8824.7024.8824.530.16%9,899
Nov 20, 202524.8224.8524.8224.8424.49-0.04%7,473
Nov 19, 202524.8024.8824.8024.8524.50-786
Nov 18, 202524.8024.8524.8024.8524.500.12%993
Nov 17, 202524.8224.8524.8024.8224.47-0.28%9,951
Nov 14, 202524.8024.8924.7824.8924.540.27%3,814
Nov 12, 202524.8124.8924.7824.8224.470.02%10,660
Nov 7, 202524.8024.8424.8024.8224.470.04%2,055
Nov 6, 202524.8124.8124.8124.8124.460.02%2,581
Nov 5, 202524.8024.8324.8024.8124.450.06%3,202
Nov 4, 202524.7624.8024.7524.7924.44-0.08%1,381
Nov 3, 202524.7624.8124.7624.8124.460.04%879
Oct 31, 202524.7524.8424.7424.8024.450.20%3,885
Oct 30, 202524.7524.7524.7524.7524.40-376
Oct 29, 202524.8524.8524.7224.7524.40-0.56%2,445
Oct 28, 202524.9024.9024.8924.8924.540.81%517
Oct 23, 202524.7524.7524.6324.6924.340.08%8,756
Oct 22, 202524.6724.6724.6724.6724.32-0.16%543
Oct 21, 202524.7524.7524.7124.7124.36-0.36%1,262
Oct 20, 202524.8124.8124.7524.8024.450.53%1,802
Oct 17, 202524.7924.7924.6624.6724.320.07%458
Oct 16, 202524.6524.6724.6524.6524.300.01%818
Oct 15, 202524.6024.6524.5924.6524.30-1.08%1,383
Oct 14, 202524.9224.9324.9124.9224.210.04%5,125
Oct 13, 202524.9224.9424.9024.9124.20-0.04%3,429
Oct 10, 202524.9224.9224.9224.9224.210.08%810
Oct 9, 202524.9024.9024.9024.9024.190.11%364
Oct 8, 202525.0425.0524.8724.8724.16-0.75%7,046
Oct 7, 202525.0625.0625.0625.0624.350.22%1,822
Oct 3, 202524.9825.0324.8225.0124.29-0.06%6,934
Oct 2, 202524.9725.0424.9725.0224.310.28%1,868
Oct 1, 202524.9524.9524.9524.9524.24-891
Sep 30, 202524.8224.9524.8224.9524.240.36%1,132
Sep 25, 202524.8324.8624.8324.8624.150.10%1,524
Sep 24, 202524.8424.8424.8424.8424.130.22%293
Sep 23, 202524.8224.8224.7524.7824.07-0.16%5,328
Sep 19, 202524.8224.8724.8224.8224.110.08%1,969
Sep 18, 202524.8024.8024.8024.8024.09-210
Sep 17, 202524.8224.8224.8024.8024.09-0.36%2,501
Sep 16, 202524.8624.8924.8624.8924.180.16%824
Sep 15, 202524.8524.8524.8524.8524.140.20%662
Sep 12, 202524.8024.8024.8024.8024.09-0.36%1,113
Sep 11, 202524.8924.8924.8924.8924.180.28%884
Sep 10, 202524.8024.8324.8024.8224.11-1,077
Sep 9, 202524.8124.8324.8024.8224.110.08%1,629