Skip to main content
Ready Capital Corporation (RCD)
NYSE: RCD · Real-Time Price · USD · Preferred Stock
21.36
-0.38 (-1.75%)
At close: Mar 6, 2026, 4:00 PM EST
21.32
-0.04 (-0.19%)
After-hours: Mar 6, 2026, 7:00 PM EST

Ready Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.5421.6321.3221.3621.36-1.75%2,539
Mar 5, 202621.8121.8121.5021.7421.740.18%14,829
Mar 4, 202621.4621.7021.4621.7021.700.79%8,941
Mar 3, 202621.8421.8421.3121.5321.53-0.32%10,537
Mar 2, 202620.8321.6020.8221.6021.603.10%12,291
Feb 27, 202621.2521.5020.8020.9520.95-3.50%33,002
Feb 26, 202621.6021.7521.5421.7121.150.09%45,119
Feb 25, 202621.5021.9421.5021.6921.130.65%11,929
Feb 24, 202621.5021.6021.4521.5520.990.09%3,031
Feb 23, 202621.7721.9521.3521.5320.97-0.46%4,415
Feb 20, 202621.3321.7521.3321.6321.070.98%9,507
Feb 19, 202621.6521.6721.3721.4220.87-1.06%14,188
Feb 18, 202621.8121.8921.6521.6521.09-0.23%8,928
Feb 17, 202621.3821.7021.3821.7021.141.59%5,536
Feb 13, 202621.5021.7021.2521.3620.810.05%16,495
Feb 12, 202621.3921.5021.2021.3520.80-0.23%8,021
Feb 11, 202621.3121.4221.2521.4020.851.13%2,640
Feb 10, 202621.1321.2921.0021.1620.61-34,332
Feb 9, 202621.3421.3421.0421.1620.61-0.19%14,891
Feb 6, 202621.1721.2521.1721.2020.650.14%15,151
Feb 5, 202621.1121.2421.1021.1720.62-0.38%6,874
Feb 4, 202621.2021.2521.1021.2520.70-8,961
Feb 3, 202621.1721.2521.1521.2520.700.28%3,254
Feb 2, 202621.1921.2520.9321.1920.640.62%13,498
Jan 30, 202621.5521.6821.0021.0620.51-2.81%18,267
Jan 29, 202621.5621.6921.4921.6721.11-0.09%5,555
Jan 28, 202621.8221.8221.6421.6921.13-0.41%1,782
Jan 27, 202621.7521.7921.4921.7821.22-0.23%11,812
Jan 26, 202621.6621.8321.6221.8321.261.35%5,782
Jan 23, 202621.6221.6221.5421.5420.98-0.42%1,289
Jan 22, 202621.6021.7421.6021.6321.070.14%2,711
Jan 21, 202621.6021.6821.5021.6021.04-0.23%4,153
Jan 20, 202621.6821.7221.4721.6521.09-0.18%11,699
Jan 16, 202621.7221.7521.6221.6921.130.23%9,941
Jan 15, 202621.6521.9921.3221.6421.08-33,671
Jan 14, 202621.3221.6721.2721.6421.080.65%5,484
Jan 13, 202621.6021.7421.5021.5020.94-0.42%10,063
Jan 12, 202621.0421.6021.0421.5921.033.60%15,143
Jan 9, 202621.2421.2420.8420.8420.30-0.71%11,314
Jan 8, 202621.0421.3220.7720.9920.45-0.14%20,866
Jan 7, 202620.5221.0820.5021.0220.482.44%14,347
Jan 6, 202621.1621.4020.5020.5219.99-3.25%30,079
Jan 5, 202621.4021.4021.1121.2120.66-7,064
Jan 2, 202621.0021.3021.0021.2120.661.19%4,838
Dec 31, 202521.0021.0020.6520.9620.42-0.24%35,700
Dec 30, 202520.8521.1020.7521.0120.470.48%48,964
Dec 29, 202521.0521.0520.8120.9120.37-0.81%28,264
Dec 26, 202521.1221.1921.0021.0820.53-0.71%12,201
Dec 24, 202520.9221.2320.9221.2320.681.50%3,958
Dec 23, 202521.0721.5020.9020.9220.38-1.15%26,182
Dec 22, 202521.3721.4720.6321.1620.610.05%455,228
Dec 19, 202521.3121.4321.0221.1520.60-1.49%73,448
Dec 18, 202521.7721.8221.4421.4720.91-1.20%65,356
Dec 17, 202521.8421.9021.7021.7321.17-0.64%27,075
Dec 16, 202522.1022.1521.7521.8721.30-1.97%20,829
Dec 15, 202522.3622.4022.2122.3121.730.90%12,111
Dec 12, 202522.1222.3622.0222.1121.54-1.12%15,166
Dec 11, 202522.3522.4022.2322.3621.780.27%8,498
Dec 10, 202522.1522.3121.9922.3021.720.84%17,006
Dec 9, 202522.5622.5621.7122.1221.54-1.75%65,977
Dec 8, 202522.7322.7522.5122.5121.93-1.01%31,700
Dec 5, 202522.9822.9822.6022.7422.15-0.18%19,878
Dec 4, 202523.1323.1322.6022.7822.19-1.04%18,790
Dec 3, 202523.0023.1422.8923.0222.420.26%9,509
Dec 2, 202522.9023.1022.9022.9622.37-0.39%13,833
Dec 1, 202523.2223.6023.0023.0522.45-2.33%8,869
Nov 28, 202523.9423.9423.5623.6022.44-0.88%7,756
Nov 26, 202523.8723.8823.8023.8122.64-0.17%3,745
Nov 25, 202523.7423.8523.7423.8522.680.93%2,638
Nov 24, 202523.6623.6823.4723.6322.47-0.29%29,888
Nov 21, 202523.5623.7323.5523.7022.530.61%10,136
Nov 20, 202523.6723.6723.5523.5622.40-0.40%4,859
Nov 19, 202523.7423.7523.6523.6522.49-0.38%5,490
Nov 18, 202523.6023.8023.5723.7422.570.59%3,949
Nov 17, 202523.8423.8423.5723.6022.44-0.63%24,210
Nov 14, 202523.9323.9323.6223.7522.58-0.31%5,864
Nov 13, 202523.9524.0023.8323.8322.65-0.48%12,893
Nov 12, 202523.9324.1323.8823.9422.760.13%9,165
Nov 11, 202524.0024.0023.9023.9122.74-0.15%2,648
Nov 10, 202524.0024.0023.9023.9522.77-0.03%1,060
Nov 7, 202523.7024.0023.7023.9522.770.47%5,340
Nov 6, 202523.8323.9823.8323.8422.670.08%2,748
Nov 5, 202523.7524.0023.7523.8222.650.85%8,085
Nov 4, 202523.6223.6223.6223.6222.46-1,518
Nov 3, 202523.6323.7523.6223.6222.46-0.38%12,398
Oct 31, 202523.8023.8023.6523.7122.55-0.55%6,112
Oct 30, 202523.5823.8423.5523.8422.67-0.25%3,001
Oct 29, 202523.8923.9523.7923.9022.730.59%1,459
Oct 28, 202523.9723.9923.7223.7622.59-0.26%5,409
Oct 27, 202523.7523.9823.5823.8222.650.40%24,131
Oct 24, 202523.8023.8023.5923.7322.560.53%9,089
Oct 23, 202523.6023.7723.5723.6022.44-0.51%27,539
Oct 22, 202523.6323.9723.6323.7222.55-0.13%13,584
Oct 21, 202524.0824.0823.7223.7522.58-1.41%32,555
Oct 20, 202524.2124.2224.0924.0922.91-0.70%2,783
Oct 17, 202524.3024.4124.2624.2623.07-0.48%5,608
Oct 16, 202524.4324.4324.3024.3823.180.32%2,032
Oct 15, 202524.2924.3824.1224.3023.110.03%6,603
Oct 14, 202524.3524.3524.2824.2923.100.09%1,111
Oct 13, 202524.2024.3424.1924.2723.08-0.03%1,070