Skip to main content
Ready Capital Corporation (RCD)
NYSE: RCD · Real-Time Price · USD · Preferred Stock
22.56
+0.06 (0.27%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Ready Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.4822.7322.4822.5622.560.27%3,495
Jun 25, 202622.5822.5822.4122.5022.50-0.04%7,430
Jun 24, 202622.6322.6522.5122.5122.51-0.53%4,028
Jun 23, 202622.5322.7522.4622.6322.63-3,572
Jun 22, 202622.7022.7022.5322.6322.630.09%1,767
Jun 18, 202622.5322.7022.4822.6122.610.53%4,373
Jun 17, 202622.4022.5522.4022.4922.490.18%5,170
Jun 16, 202622.5222.5222.2822.4522.450.36%2,657
Jun 15, 202622.2722.4522.2722.3722.370.27%5,783
Jun 12, 202622.2822.4422.2822.3122.31-2,301
Jun 11, 202622.3322.4022.2022.3122.31-0.09%7,709
Jun 10, 202622.4522.4522.2522.3322.33-0.31%3,121
Jun 9, 202622.4122.4522.4022.4022.400.49%1,128
Jun 8, 202622.3222.4222.2922.2922.29-3,071
Jun 5, 202622.2622.3022.2222.2922.290.04%6,525
Jun 4, 202622.2622.3622.2622.2822.28-0.31%15,072
Jun 3, 202622.2622.4122.2622.3522.35-0.22%1,803
Jun 2, 202622.2522.4022.2522.4022.400.67%2,584
Jun 1, 202622.1322.3022.1322.2522.250.19%3,123
May 29, 202622.7622.7722.7622.7722.21-0.22%1,171
May 28, 202622.7322.8222.6722.8222.260.40%23,006
May 27, 202622.7522.8222.7122.7322.17-0.13%27,754
May 26, 202622.8522.8522.7522.7622.200.04%6,358
May 22, 202622.7522.7522.7522.7522.19-0.31%468
May 21, 202622.7922.9022.7922.8222.26-0.09%8,670
May 20, 202622.7522.8422.7522.8422.280.40%8,172
May 19, 202622.7322.8022.6922.7522.190.09%5,954
May 18, 202622.6522.7422.6522.7322.170.18%4,303
May 15, 202622.6422.7122.5522.6922.130.44%1,604
May 14, 202622.6822.7522.5922.5922.030.04%9,495
May 13, 202622.6822.6822.5322.5822.020.36%13,214
May 12, 202622.5422.5722.5022.5021.940.22%4,896
May 11, 202622.5022.5522.4422.4521.90-17,839
May 8, 202622.4022.5022.3722.4521.900.18%47,570
May 7, 202622.3522.4222.3122.4121.860.38%9,546
May 6, 202622.2622.3522.2622.3321.770.22%10,492
May 5, 202622.2222.3422.2022.2821.720.02%6,782
May 4, 202622.3522.3522.0022.2721.72-0.54%5,654
May 1, 202622.0922.3921.9622.3921.841.73%4,566
Apr 30, 202621.8522.0221.8522.0121.470.50%1,393
Apr 29, 202621.8821.9021.5121.9021.36-0.45%3,023
Apr 28, 202622.0022.1521.8622.0021.460.23%9,215
Apr 27, 202621.9022.0921.8521.9521.41-0.36%19,488
Apr 24, 202621.8522.1321.8522.0321.480.66%3,731
Apr 23, 202621.7021.9921.6921.8921.34-0.07%16,816
Apr 22, 202621.6021.9521.6021.9021.360.41%3,530
Apr 21, 202621.4321.9521.4321.8121.27-0.64%8,665
Apr 20, 202621.7521.9521.5021.9521.411.06%6,839
Apr 17, 202621.0821.8321.0821.7221.181.12%10,121
Apr 16, 202621.3321.6420.1721.4820.950.70%7,153
Apr 15, 202620.7521.5520.5821.3320.802.20%16,702
Apr 14, 202620.3020.8820.3020.8720.352.66%8,881
Apr 13, 202620.4920.4920.1220.3319.830.79%2,625
Apr 10, 202620.1020.1920.1020.1719.670.80%5,576
Apr 9, 202620.1520.1519.9020.0119.52-0.30%8,668
Apr 8, 202620.0020.2019.8020.0719.571.31%15,538
Apr 7, 202619.8719.8719.6319.8119.320.92%2,088
Apr 6, 202619.4019.8819.3119.6319.151.16%18,171
Apr 2, 202619.3519.6619.0019.4118.930.28%11,049
Apr 1, 202618.8019.3918.7119.3518.874.03%6,369
Mar 31, 202619.0819.4418.5518.6018.14-3.13%28,604
Mar 30, 202618.8119.4218.8019.2018.732.13%5,837
Mar 27, 202619.1719.1918.8018.8018.34-2.79%8,943
Mar 26, 202619.5919.6519.3419.3418.86-1.18%13,634
Mar 25, 202619.6019.8019.5719.5719.090.88%20,601
Mar 24, 202619.8519.9719.2219.4018.92-2.66%15,869
Mar 23, 202619.9419.9819.7019.9319.44-19,781
Mar 20, 202620.3620.3619.9319.9319.44-2.06%17,153
Mar 19, 202620.4020.4320.3520.3519.85-0.44%6,999
Mar 18, 202620.6620.6620.4220.4419.94-1.16%7,786
Mar 17, 202621.0821.0820.6220.6820.17-1.01%7,691
Mar 16, 202621.2121.2120.8920.8920.37-1.46%5,703
Mar 13, 202621.3121.4421.0521.2020.68-0.56%3,041
Mar 12, 202621.1521.3321.1521.3220.791.28%1,066
Mar 11, 202621.1021.1621.0521.0520.53-0.05%3,491
Mar 10, 202621.0821.3920.9621.0620.54-0.71%5,063
Mar 9, 202621.2921.4921.0021.2120.69-0.70%10,548
Mar 6, 202621.5421.6321.3221.3620.83-1.75%2,539
Mar 5, 202621.8121.8121.5021.7421.200.18%14,829
Mar 4, 202621.4621.7021.4621.7021.160.79%8,941
Mar 3, 202621.8421.8421.3121.5321.00-0.32%10,537
Mar 2, 202620.8321.6020.8221.6021.073.10%12,292
Feb 27, 202621.2521.5020.8020.9520.43-0.93%33,002
Feb 26, 202621.6021.7521.5421.7120.630.09%45,119
Feb 25, 202621.5021.9421.5021.6920.610.65%11,929
Feb 24, 202621.5021.6021.4521.5520.470.09%3,031
Feb 23, 202621.7721.9521.3521.5320.45-0.46%4,415
Feb 20, 202621.3321.7521.3321.6320.550.98%9,507
Feb 19, 202621.6521.6721.3721.4220.35-1.06%14,188
Feb 18, 202621.8121.8921.6521.6520.57-0.23%8,928
Feb 17, 202621.3821.7021.3821.7020.621.59%5,536
Feb 13, 202621.5021.7021.2521.3620.290.05%16,495
Feb 12, 202621.3921.5021.2021.3520.28-0.23%8,021
Feb 11, 202621.3121.4221.2521.4020.331.13%2,640
Feb 10, 202621.1321.2921.0021.1620.10-34,332
Feb 9, 202621.3421.3421.0421.1620.10-0.19%14,891
Feb 6, 202621.1721.2521.1721.2020.140.14%15,151
Feb 5, 202621.1121.2421.1021.1720.11-0.38%6,874
Feb 4, 202621.2021.2521.1021.2520.19-8,961
Feb 3, 202621.1721.2521.1521.2520.190.28%3,254