Skip to main content
Ready Capital Corporation (RCD)
NYSE: RCD · Real-Time Price · USD · Preferred Stock
22.00
+0.05 (0.23%)
At close: Apr 28, 2026, 4:00 PM EDT
22.00
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Ready Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.0022.1521.8622.00-0.23%9,207
Apr 27, 202621.9022.0921.8521.9521.95-0.36%19,488
Apr 24, 202621.8522.1321.8522.0322.030.66%3,731
Apr 23, 202621.7021.9921.6921.8921.89-0.07%16,816
Apr 22, 202621.6021.9521.6021.9021.900.41%3,530
Apr 21, 202621.4321.9521.4321.8121.81-0.64%8,665
Apr 20, 202621.7521.9521.5021.9521.951.06%6,839
Apr 17, 202621.0821.8321.0821.7221.721.12%10,121
Apr 16, 202621.3321.6420.1721.4821.480.70%7,153
Apr 15, 202620.7521.5520.5821.3321.332.20%16,702
Apr 14, 202620.3020.8820.3020.8720.872.66%8,881
Apr 13, 202620.4920.4920.1220.3320.330.79%2,625
Apr 10, 202620.1020.1920.1020.1720.170.80%5,576
Apr 9, 202620.1520.1519.9020.0120.01-0.30%8,668
Apr 8, 202620.0020.2019.8020.0720.071.31%15,538
Apr 7, 202619.8719.8719.6319.8119.810.92%2,088
Apr 6, 202619.4019.8819.3119.6319.631.16%18,171
Apr 2, 202619.3519.6619.0019.4119.400.28%11,049
Apr 1, 202618.8019.3918.7119.3519.354.03%6,369
Mar 31, 202619.0819.4418.5518.6018.60-3.12%28,604
Mar 30, 202618.8119.4218.8019.2019.202.13%5,837
Mar 27, 202619.1719.1918.8018.8018.80-2.79%8,943
Mar 26, 202619.5919.6519.3419.3419.34-1.18%13,634
Mar 25, 202619.6019.8019.5719.5719.570.88%20,601
Mar 24, 202619.8519.9719.2219.4019.40-2.66%15,869
Mar 23, 202619.9419.9819.7019.9319.93-19,781
Mar 20, 202620.3620.3619.9319.9319.93-2.06%17,153
Mar 19, 202620.4020.4320.3520.3520.35-0.44%6,999
Mar 18, 202620.6620.6620.4220.4420.44-1.16%7,786
Mar 17, 202621.0821.0820.6220.6820.68-1.01%7,691
Mar 16, 202621.2121.2120.8920.8920.89-1.46%5,703
Mar 13, 202621.3121.4421.0521.2021.20-0.56%3,041
Mar 12, 202621.1521.3321.1521.3221.321.28%1,066
Mar 11, 202621.1021.1621.0521.0521.05-0.05%3,491
Mar 10, 202621.0821.3920.9621.0621.06-0.71%5,063
Mar 9, 202621.2921.4921.0021.2121.21-0.70%10,548
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