Skip to main content
Ready Capital Corporation (RCC)
NYSE: RCC · Real-Time Price · USD · Preferred Stock
24.88
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

Ready Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.9224.9424.9224.88--78
Dec 4, 202524.9924.9924.8824.8824.88-0.20%1,069
Dec 3, 202524.8324.9324.8324.9324.930.44%1,621
Dec 2, 202524.8424.8424.8224.8224.82-0.41%1,085
Dec 1, 202524.8524.9224.8024.9224.920.49%1,976
Nov 28, 202524.8724.8724.8024.8024.80-0.20%7,885
Nov 26, 202524.8524.9524.8224.8524.85-1,890
Nov 25, 202524.8524.8624.8524.8524.85-0.12%1,216
Nov 24, 202524.8324.8824.8324.8824.88-1,081
Nov 21, 202524.8624.8824.7024.8824.880.16%9,899
Nov 20, 202524.8224.8524.8224.8424.84-0.04%7,473
Nov 19, 202524.8024.8824.8024.8524.85-786
Nov 18, 202524.8024.8524.8024.8524.850.12%993
Nov 17, 202524.8224.8524.8024.8224.82-0.28%9,951
Nov 14, 202524.8024.8924.7824.8924.890.27%3,814
Nov 12, 202524.8124.8924.7824.8224.820.02%10,660
Nov 7, 202524.8024.8424.8024.8224.820.04%2,055
Nov 6, 202524.8124.8124.8124.8124.810.02%2,581
Nov 5, 202524.8024.8324.8024.8124.810.06%3,202
Nov 4, 202524.7624.8024.7524.7924.79-0.08%1,381
Nov 3, 202524.7624.8124.7624.8124.810.04%879
Oct 31, 202524.7524.8424.7424.8024.800.20%3,885
Oct 30, 202524.7524.7524.7524.7524.75-376
Oct 29, 202524.8524.8524.7224.7524.75-0.56%2,445
Oct 28, 202524.9024.9024.8924.8924.890.81%517
Oct 23, 202524.7524.7524.6324.6924.690.08%8,756
Oct 22, 202524.6724.6724.6724.6724.67-0.16%543
Oct 21, 202524.7524.7524.7124.7124.71-0.36%1,262
Oct 20, 202524.8124.8124.7524.8024.800.53%1,802
Oct 17, 202524.7924.7924.6624.6724.670.07%458
Oct 16, 202524.6524.6724.6524.6524.650.01%818
Oct 15, 202524.6024.6524.5924.6524.65-1.08%1,383
Oct 14, 202524.9224.9324.9124.9224.560.04%5,125
Oct 13, 202524.9224.9424.9024.9124.55-0.04%3,429
Oct 10, 202524.9224.9224.9224.9224.560.08%810
Oct 9, 202524.9024.9024.9024.9024.540.11%364
Oct 8, 202525.0425.0524.8724.8724.51-0.75%7,046
Oct 7, 202525.0625.0625.0625.0624.700.22%1,822
Oct 3, 202524.9825.0324.8225.0124.65-0.06%6,934
Oct 2, 202524.9725.0424.9725.0224.660.28%1,868
Oct 1, 202524.9524.9524.9524.9524.59-891
Sep 30, 202524.8224.9524.8224.9524.590.36%1,132
Sep 25, 202524.8324.8624.8324.8624.500.10%1,524
Sep 24, 202524.8424.8424.8424.8424.480.22%293
Sep 23, 202524.8224.8224.7524.7824.42-0.16%5,328
Sep 19, 202524.8224.8724.8224.8224.460.08%1,969
Sep 18, 202524.8024.8024.8024.8024.44-210
Sep 17, 202524.8224.8224.8024.8024.44-0.36%2,501
Sep 16, 202524.8624.8924.8624.8924.530.16%824
Sep 15, 202524.8524.8524.8524.8524.490.20%662
Sep 12, 202524.8024.8024.8024.8024.44-0.36%1,113
Sep 11, 202524.8924.8924.8924.8924.530.28%884
Sep 10, 202524.8024.8324.8024.8224.46-1,077
Sep 9, 202524.8124.8324.8024.8224.460.08%1,629
Sep 8, 202524.7324.8024.7324.8024.44-0.08%4,400
Sep 5, 202524.7524.8224.7524.8224.460.12%1,830
Sep 3, 202524.7924.7924.7924.7924.430.45%922
Sep 2, 202524.6824.8024.6824.6824.32-0.28%551
Aug 29, 202524.7324.7524.7324.7524.390.18%15,393
Aug 28, 202524.7124.7124.7124.7124.350.10%910
Aug 27, 202524.7124.7424.6824.6824.320.12%4,650
Aug 25, 202524.7524.7524.6524.6524.29-1,011
Aug 22, 202524.6024.6724.5924.6524.29-0.06%2,468
Aug 21, 202524.6324.6924.6324.6724.310.02%4,126
Aug 20, 202524.6024.7324.6024.6624.30-0.16%4,391
Aug 19, 202524.6524.7024.6524.7024.340.57%1,817
Aug 18, 202524.6524.6524.5624.5624.21-840
Aug 15, 202524.5424.6024.5324.5624.21-0.20%2,040
Aug 14, 202524.7024.7024.6124.6124.26-0.12%659
Aug 13, 202524.5024.7124.5024.6424.280.49%2,427
Aug 12, 202524.5524.6224.5024.5224.17-0.33%4,637
Aug 11, 202524.6024.6524.5324.6024.250.29%3,181
Aug 8, 202524.6124.6224.5324.5324.18-0.81%9,044
Aug 7, 202524.7324.7324.7324.7324.370.08%696
Aug 6, 202524.7524.7524.6824.7124.35-0.16%3,504
Aug 5, 202524.8224.8224.7324.7524.39-0.12%2,872
Aug 4, 202524.7924.7924.7224.7824.420.38%1,981
Aug 1, 202524.6024.6924.6024.6924.330.06%967
Jul 31, 202524.5824.6824.5524.6724.31-0.20%7,293
Jul 30, 202524.6524.7224.6524.7224.360.37%3,712
Jul 29, 202524.6724.6724.6324.6324.270.33%5,492
Jul 28, 202524.5424.5824.5224.5524.200.19%14,198
Jul 25, 202524.5524.5524.4624.5024.15-0.19%883
Jul 24, 202524.4424.5524.4024.5524.200.41%4,766
Jul 23, 202524.4524.4724.4524.4524.10-0.16%6,145
Jul 22, 202524.4524.5224.3824.4924.140.13%16,739
Jul 21, 202524.4024.4624.4024.4624.10-0.01%1,521
Jul 18, 202524.5024.5224.4524.4624.11-0.20%3,018
Jul 17, 202524.5224.5524.5124.5124.160.04%2,926
Jul 16, 202524.5224.5224.5024.5024.15-0.04%2,367
Jul 15, 202524.4824.5124.4824.5124.16-1.41%1,694
Jul 14, 202524.7024.8624.6724.8624.150.40%29,512
Jul 11, 202524.7124.7824.7124.7624.050.04%6,992
Jul 9, 202524.7024.7524.7024.7524.040.36%260
Jul 8, 202524.6724.7024.6524.6623.95-0.08%5,208
Jul 7, 202524.6624.6824.6524.6823.97-0.14%2,594
Jul 3, 202524.6924.7224.6924.7224.010.06%428
Jul 2, 202524.6024.7324.6024.7023.990.53%2,816
Jul 1, 202524.5724.5724.5724.5723.870.12%701
Jun 30, 202524.5524.5924.4724.5423.840.16%52,822