Skip to main content
Ready Capital Corporation (RCD)
NYSE: RCD · Real-Time Price · USD · Preferred Stock
22.74
-0.04 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed

Ready Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.9822.9822.6022.7422.74-0.18%19,878
Dec 4, 202523.1323.1322.6022.7822.78-1.04%18,790
Dec 3, 202523.0023.1422.8923.0223.020.26%9,469
Dec 2, 202522.9023.1022.9022.9622.96-0.39%13,833
Dec 1, 202523.2223.6023.0023.0523.05-2.33%8,869
Nov 28, 202523.9423.9423.5623.6023.04-0.88%7,756
Nov 26, 202523.8723.8823.8023.8123.24-0.17%3,745
Nov 25, 202523.7423.8523.7423.8523.280.93%2,638
Nov 24, 202523.6623.6823.4723.6323.07-0.29%29,888
Nov 21, 202523.5623.7323.5523.7023.130.61%10,136
Nov 20, 202523.6723.6723.5523.5622.99-0.40%4,859
Nov 19, 202523.7423.7523.6523.6523.09-0.38%5,490
Nov 18, 202523.6023.8023.5723.7423.170.59%3,949
Nov 17, 202523.8423.8423.5723.6023.04-0.63%24,210
Nov 14, 202523.9323.9323.6223.7523.18-0.31%5,864
Nov 13, 202523.9524.0023.8323.8323.26-0.48%12,893
Nov 12, 202523.9324.1323.8823.9423.370.13%9,165
Nov 11, 202524.0024.0023.9023.9123.34-0.15%2,648
Nov 10, 202524.0024.0023.9023.9523.37-0.03%1,060
Nov 7, 202523.7024.0023.7023.9523.380.47%5,340
Nov 6, 202523.8323.9823.8323.8423.270.08%2,748
Nov 5, 202523.7524.0023.7523.8223.250.85%8,085
Nov 4, 202523.6223.6223.6223.6223.06-1,518
Nov 3, 202523.6323.7523.6223.6223.06-0.38%12,398
Oct 31, 202523.8023.8023.6523.7123.14-0.55%6,112
Oct 30, 202523.5823.8423.5523.8423.27-0.25%3,001
Oct 29, 202523.8923.9523.7923.9023.330.59%1,459
Oct 28, 202523.9723.9923.7223.7623.19-0.26%5,409
Oct 27, 202523.7523.9823.5823.8223.250.40%24,131
Oct 24, 202523.8023.8023.5923.7323.160.53%9,089
Oct 23, 202523.6023.7723.5723.6023.04-0.51%27,539
Oct 22, 202523.6323.9723.6323.7223.15-0.13%13,584
Oct 21, 202524.0824.0823.7223.7523.18-1.41%32,555
Oct 20, 202524.2124.2224.0924.0923.52-0.70%2,783
Oct 17, 202524.3024.4124.2624.2623.68-0.48%5,608
Oct 16, 202524.4324.4324.3024.3823.800.32%2,032
Oct 15, 202524.2924.3824.1224.3023.720.03%6,603
Oct 14, 202524.3524.3524.2824.2923.710.09%1,111
Oct 13, 202524.2024.3424.1924.2723.69-0.03%1,070
Oct 10, 202524.2024.2824.1024.2823.700.32%8,099
Oct 9, 202524.1224.2024.1224.2023.62-2,752
Oct 8, 202524.2024.2024.1724.2023.62-0.62%3,319
Oct 7, 202524.3424.3524.3424.3523.77-0.41%857
Oct 6, 202524.4024.4524.1924.4523.870.16%16,706
Oct 3, 202524.0224.4323.9524.4123.830.56%11,454
Oct 2, 202524.1124.3524.1124.2823.700.56%20,848
Oct 1, 202523.9724.1423.9724.1423.561.05%6,546
Sep 30, 202523.7523.9923.6923.8923.320.59%13,124
Sep 29, 202523.4323.9023.4323.7523.181.37%15,584
Sep 26, 202523.4523.7023.3823.4322.870.09%15,553
Sep 25, 202523.4023.5023.3723.4122.85-0.13%5,387
Sep 24, 202523.4023.4423.3723.4422.88-2,780
Sep 23, 202523.5023.5023.3623.4422.88-0.30%9,472
Sep 22, 202523.6123.6223.4523.5122.95-0.38%21,031
Sep 19, 202523.6223.6623.5023.6023.04-0.55%5,325
Sep 18, 202523.7523.8323.6523.7323.160.04%11,505
Sep 17, 202523.9123.9323.7223.7223.15-1.17%16,832
Sep 16, 202524.0224.0523.9624.0023.430.04%8,490
Sep 15, 202524.0424.0523.9523.9923.420.13%6,077
Sep 12, 202523.9324.0323.9223.9623.39-0.33%8,664
Sep 11, 202524.1524.1524.0024.0423.47-0.04%10,382
Sep 10, 202523.7024.0923.5324.0523.481.26%16,427
Sep 9, 202523.5823.7723.5123.7523.181.07%28,445
Sep 8, 202523.5023.5823.4223.5022.94-0.97%13,105
Sep 5, 202523.5023.7323.4123.7323.161.41%18,284
Sep 4, 202523.4023.4723.3823.4022.84-12,893
Sep 3, 202523.3723.4323.3523.4022.84-0.34%7,058
Sep 2, 202523.4023.5023.3323.4822.920.56%12,185
Aug 29, 202523.7523.7523.3523.3522.79-3.51%27,926
Aug 28, 202524.1524.2424.1224.2023.070.21%18,636
Aug 27, 202524.1524.2324.0824.1523.03-0.33%3,922
Aug 26, 202524.0724.2324.0724.2323.100.41%3,211
Aug 25, 202524.0724.1824.0724.1323.01-0.25%10,443
Aug 22, 202524.1624.2424.1624.1923.060.12%16,976
Aug 21, 202524.1024.1624.0924.1623.040.25%5,124
Aug 20, 202524.0624.1024.0524.1022.98-4,741
Aug 19, 202524.1024.1624.0524.1022.98-12,136
Aug 18, 202523.8524.1823.8524.1022.980.84%28,034
Aug 15, 202523.6723.9323.6023.9022.791.40%22,934
Aug 14, 202523.6723.6723.5723.5722.47-0.42%12,162
Aug 13, 202523.5123.6723.4823.6722.570.72%8,249
Aug 12, 202523.5523.6523.5023.5022.41-0.93%15,757
Aug 11, 202523.7023.7523.6723.7222.620.08%12,169
Aug 8, 202523.5023.7023.4023.7022.601.02%36,990
Aug 7, 202523.6523.7023.4523.4622.37-0.89%12,729
Aug 6, 202523.6023.7023.4923.6722.570.90%11,092
Aug 5, 202523.6023.6823.4023.4622.37-0.59%6,742
Aug 4, 202523.3623.6323.3623.6022.501.16%16,978
Aug 1, 202523.2623.3423.2523.3322.240.43%18,843
Jul 31, 202523.3023.3923.1323.2322.150.13%22,865
Jul 30, 202523.7123.7123.0623.2022.12-2.15%40,586
Jul 29, 202523.5623.7123.5623.7122.610.89%6,393
Jul 28, 202523.4223.5023.4223.5022.410.34%4,048
Jul 25, 202523.4023.4723.4023.4222.330.09%15,331
Jul 24, 202523.4523.5023.3523.4022.31-0.85%14,296
Jul 23, 202523.6723.6723.6023.6022.50-0.17%2,114
Jul 22, 202523.6023.7323.6023.6422.540.30%6,650
Jul 21, 202523.5323.6423.5123.5722.470.49%3,904
Jul 18, 202523.5723.5723.4623.4622.36-0.49%4,178
Jul 17, 202523.5023.6223.4423.5722.470.30%14,755