Ready Capital Corporation (RC.PRC)
NYSE: RC.PRC · Real-Time Price · USD · Preferred Stock
15.90
+0.35 (2.25%)
At close: Aug 27, 2025
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.91 | 16.12 | 15.91 | 16.12 | 16.12 | 1.38% | 967 |
| Aug 27, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 2.25% | 356 |
| Aug 26, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.13% | 503 |
| Aug 25, 2025 | 15.50 | 15.56 | 15.25 | 15.53 | 15.53 | -0.19% | 5,176 |
| Aug 18, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.52% | 343 |
| Aug 14, 2025 | 15.16 | 15.48 | 15.00 | 15.48 | 15.48 | -0.13% | 2,111 |
| Aug 13, 2025 | 14.80 | 15.50 | 14.80 | 15.50 | 15.50 | 3.33% | 7,190 |
| Aug 12, 2025 | 14.89 | 15.08 | 14.70 | 15.00 | 15.00 | 0.94% | 2,671 |
| Aug 11, 2025 | 15.19 | 15.30 | 14.80 | 14.86 | 14.86 | -2.24% | 7,307 |
| Aug 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.15% | 433 |
| Aug 7, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -2.43% | 176 |
| Aug 6, 2025 | 15.56 | 15.56 | 15.25 | 15.25 | 15.25 | -1.74% | 724 |
| Aug 4, 2025 | 15.70 | 15.71 | 15.19 | 15.52 | 15.52 | -1.25% | 3,197 |
| Jul 31, 2025 | 15.56 | 15.72 | 15.39 | 15.72 | 15.72 | 1.68% | 2,179 |
| Jul 29, 2025 | 15.43 | 15.46 | 15.43 | 15.46 | 15.46 | 0.20% | 503 |
| Jul 28, 2025 | 15.30 | 15.43 | 15.20 | 15.43 | 15.43 | -0.16% | 1,052 |
| Jul 25, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.51% | 254 |
| Jul 23, 2025 | 15.25 | 15.26 | 15.21 | 15.22 | 15.22 | 0.07% | 813 |
| Jul 21, 2025 | 15.59 | 15.59 | 14.58 | 15.21 | 15.21 | -0.59% | 4,320 |
| Jul 18, 2025 | 15.56 | 15.56 | 15.30 | 15.30 | 15.30 | -1.86% | 551 |
| Jul 17, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1.15% | 192 |
| Jul 16, 2025 | 15.49 | 15.59 | 14.58 | 15.41 | 15.41 | -0.50% | 1,057 |
| Jul 15, 2025 | 15.58 | 15.68 | 14.46 | 15.49 | 15.49 | 1.18% | 747 |
| Jul 14, 2025 | 15.61 | 15.61 | 15.31 | 15.31 | 15.31 | 0.07% | 426 |
| Jul 11, 2025 | 15.63 | 15.63 | 15.08 | 15.30 | 15.30 | 0.20% | 5,877 |
| Jul 10, 2025 | 15.49 | 15.85 | 15.20 | 15.27 | 15.27 | 0.93% | 10,639 |
| Jul 9, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.10% | 222 |
| Jul 8, 2025 | 14.87 | 15.34 | 14.87 | 15.15 | 15.15 | -2.29% | 572 |
| Jul 7, 2025 | 15.55 | 16.00 | 15.50 | 15.50 | 15.50 | -3.08% | 4,295 |
| Jul 3, 2025 | 14.67 | 15.99 | 14.67 | 15.99 | 15.99 | 2.97% | 2,155 |
| Jul 2, 2025 | 15.30 | 15.74 | 15.30 | 15.53 | 15.53 | 2.17% | 5,555 |
| Jul 1, 2025 | 14.30 | 15.31 | 14.30 | 15.20 | 15.20 | 5.48% | 6,464 |
| Jun 30, 2025 | 14.91 | 14.91 | 14.41 | 14.41 | 14.41 | -4.95% | 1,349 |
| Jun 27, 2025 | 15.18 | 15.31 | 15.16 | 15.16 | 14.77 | -0.26% | 506 |
| Jun 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.81 | - | 413 |
| Jun 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.81 | 0.21% | 615 |
| Jun 20, 2025 | 15.15 | 15.17 | 15.15 | 15.17 | 14.78 | 0.29% | 221 |
| Jun 18, 2025 | 15.25 | 15.48 | 15.05 | 15.12 | 14.73 | -0.83% | 4,433 |
| Jun 17, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 14.86 | -0.26% | 175 |
| Jun 16, 2025 | 14.66 | 15.29 | 14.62 | 15.29 | 14.90 | -0.07% | 1,006 |
| Jun 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.91 | - | 560 |
| Jun 12, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.91 | 1.19% | 1,005 |
| Jun 11, 2025 | 15.38 | 15.38 | 15.12 | 15.12 | 14.73 | -1.63% | 1,140 |
| Jun 10, 2025 | 15.25 | 15.37 | 15.25 | 15.37 | 14.97 | 3.51% | 528 |
| Jun 9, 2025 | 14.97 | 14.97 | 14.57 | 14.85 | 14.47 | -0.34% | 1,300 |
| Jun 6, 2025 | 15.00 | 15.00 | 14.80 | 14.90 | 14.52 | -0.13% | 421 |
| Jun 4, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.54 | -2.48% | 167 |
| Jun 3, 2025 | 14.99 | 15.53 | 14.45 | 15.30 | 14.91 | 2.68% | 7,834 |
| Jun 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.52 | -0.27% | 616 |
| May 29, 2025 | 14.94 | 15.00 | 14.80 | 14.94 | 14.56 | 3.75% | 2,571 |