Ready Capital Corporation (RC.PRC)
NYSE: RC.PRC · Real-Time Price · USD · Preferred Stock
15.94
+0.39 (2.48%)
At close: Apr 16, 2025
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 15.49 | 15.49 | 14.93 | 15.21 | 15.21 | -1.81% | 1,264 |
| Apr 22, 2025 | 15.01 | 15.49 | 14.89 | 15.49 | 15.49 | -2.82% | 1,191 |
| Apr 16, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 2.48% | 107 |
| Apr 11, 2025 | 14.23 | 15.55 | 14.21 | 15.55 | 15.55 | 1.99% | 1,263 |
| Apr 10, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 262 |
| Apr 9, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.67% | 1,026 |
| Apr 8, 2025 | 15.25 | 15.92 | 15.00 | 15.00 | 15.00 | 3.45% | 2,551 |
| Apr 7, 2025 | 14.11 | 14.74 | 14.11 | 14.50 | 14.50 | -5.91% | 5,644 |
| Apr 4, 2025 | 15.70 | 15.70 | 15.41 | 15.41 | 15.41 | -1.85% | 692 |
| Apr 3, 2025 | 16.50 | 16.50 | 15.70 | 15.70 | 15.70 | -6.27% | 3,472 |
| Apr 2, 2025 | 16.13 | 16.75 | 16.13 | 16.75 | 16.75 | 6.62% | 1,040 |
| Apr 1, 2025 | 15.61 | 15.79 | 15.61 | 15.71 | 15.71 | 0.13% | 5,960 |
| Mar 31, 2025 | 15.78 | 15.78 | 15.69 | 15.69 | 15.69 | -2.06% | 1,154 |
| Mar 28, 2025 | 16.56 | 16.73 | 16.02 | 16.02 | 15.63 | -2.68% | 1,920 |
| Mar 27, 2025 | 16.03 | 16.46 | 16.02 | 16.46 | 16.06 | 2.76% | 611 |
| Mar 26, 2025 | 16.29 | 16.29 | 16.02 | 16.02 | 15.63 | -2.26% | 1,862 |
| Mar 25, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 15.99 | 1.42% | 225 |
| Mar 24, 2025 | 16.02 | 16.16 | 16.01 | 16.16 | 15.77 | -0.03% | 949 |
| Mar 20, 2025 | 16.01 | 16.28 | 16.01 | 16.17 | 15.77 | -1.43% | 1,204 |
| Mar 19, 2025 | 16.14 | 16.40 | 15.90 | 16.40 | 16.00 | 3.80% | 2,488 |
| Mar 18, 2025 | 16.51 | 16.98 | 15.80 | 15.80 | 15.42 | -6.74% | 6,959 |
| Mar 17, 2025 | 16.99 | 16.99 | 16.94 | 16.94 | 16.53 | 1.15% | 550 |
| Mar 14, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.34 | 0.78% | 1,216 |
| Mar 13, 2025 | 16.56 | 16.78 | 16.56 | 16.62 | 16.22 | 0.42% | 1,304 |
| Mar 11, 2025 | 16.46 | 16.55 | 16.46 | 16.55 | 16.15 | -2.07% | 1,085 |
| Mar 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.49 | 0.78% | 107 |
| Mar 7, 2025 | 16.75 | 16.98 | 16.34 | 16.77 | 16.36 | 0.18% | 3,279 |
| Mar 6, 2025 | 16.71 | 16.74 | 16.71 | 16.74 | 16.33 | -0.23% | 540 |
| Mar 5, 2025 | 16.76 | 16.78 | 16.45 | 16.78 | 16.37 | 0.47% | 3,380 |
| Mar 4, 2025 | 16.89 | 16.89 | 16.70 | 16.70 | 16.29 | -1.04% | 1,696 |
| Mar 3, 2025 | 16.94 | 17.50 | 16.71 | 16.88 | 16.46 | -2.17% | 11,506 |
| Feb 28, 2025 | 17.50 | 17.50 | 17.25 | 17.25 | 16.83 | -1.43% | 613 |
| Feb 26, 2025 | 17.40 | 17.50 | 17.40 | 17.50 | 17.07 | 0.52% | 1,360 |
| Feb 25, 2025 | 17.38 | 17.41 | 17.38 | 17.41 | 16.99 | 0.21% | 1,160 |
| Feb 24, 2025 | 17.24 | 17.46 | 17.24 | 17.37 | 16.95 | -0.04% | 6,348 |
| Feb 21, 2025 | 17.54 | 17.64 | 17.23 | 17.38 | 16.96 | -0.86% | 4,619 |
| Feb 20, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.10 | -2.07% | 213 |
| Feb 18, 2025 | 17.80 | 18.05 | 17.76 | 17.90 | 17.46 | 0.90% | 1,252 |
| Feb 14, 2025 | 17.35 | 17.76 | 17.35 | 17.74 | 17.31 | 1.52% | 746 |
| Feb 13, 2025 | 17.50 | 17.50 | 17.40 | 17.48 | 17.05 | -0.14% | 489 |
| Feb 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.07 | 0.29% | 651 |
| Feb 11, 2025 | 17.40 | 17.45 | 17.39 | 17.45 | 17.03 | -0.88% | 1,178 |
| Feb 10, 2025 | 17.44 | 17.76 | 17.44 | 17.61 | 17.18 | -0.83% | 759 |
| Feb 6, 2025 | 17.66 | 17.75 | 17.60 | 17.75 | 17.32 | 0.41% | 1,579 |
| Feb 5, 2025 | 17.68 | 17.68 | 17.64 | 17.68 | 17.25 | -0.03% | 816 |
| Feb 3, 2025 | 17.63 | 17.69 | 17.63 | 17.69 | 17.25 | -0.37% | 205 |
| Jan 31, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.32 | - | 235 |
| Jan 30, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.32 | 0.54% | 571 |
| Jan 28, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.23 | -0.25% | 309 |
| Jan 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.27 | 0.85% | 436 |