Ready Capital Corporation (RC.PRC)
NYSE: RC.PRC · Real-Time Price · USD · Preferred Stock
15.20
0.00 (0.00%)
At close: Jun 26, 2025
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 15.25 | 15.48 | 15.05 | 15.12 | 15.12 | -0.83% | 4,433 |
| Jun 17, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.26% | 175 |
| Jun 16, 2025 | 14.66 | 15.29 | 14.62 | 15.29 | 15.29 | -0.07% | 1,006 |
| Jun 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 560 |
| Jun 12, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.19% | 1,005 |
| Jun 11, 2025 | 15.38 | 15.38 | 15.12 | 15.12 | 15.12 | -1.63% | 1,140 |
| Jun 10, 2025 | 15.25 | 15.37 | 15.25 | 15.37 | 15.37 | 3.51% | 528 |
| Jun 9, 2025 | 14.97 | 14.97 | 14.57 | 14.85 | 14.85 | -0.34% | 1,300 |
| Jun 6, 2025 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | -0.13% | 421 |
| Jun 4, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -2.48% | 167 |
| Jun 3, 2025 | 14.99 | 15.53 | 14.45 | 15.30 | 15.30 | 2.68% | 7,834 |
| Jun 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.27% | 616 |
| May 29, 2025 | 14.94 | 15.00 | 14.80 | 14.94 | 14.94 | 3.75% | 2,571 |
| May 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.17% | 2,094 |
| May 27, 2025 | 15.00 | 15.19 | 14.40 | 14.72 | 14.72 | -2.77% | 12,042 |
| May 23, 2025 | 15.47 | 15.47 | 15.14 | 15.14 | 15.14 | -3.63% | 457 |
| May 22, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - | 2,600 |
| May 21, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.13% | 2,020 |
| May 20, 2025 | 15.71 | 15.71 | 15.69 | 15.69 | 15.69 | 1.23% | 522 |
| May 16, 2025 | 15.06 | 15.50 | 15.06 | 15.50 | 15.50 | - | 1,198 |
| May 15, 2025 | 14.90 | 15.99 | 14.90 | 15.50 | 15.50 | 1.84% | 5,777 |
| May 14, 2025 | 15.20 | 15.24 | 15.20 | 15.22 | 15.22 | 1.81% | 1,902 |
| May 13, 2025 | 14.83 | 15.00 | 14.82 | 14.95 | 14.95 | 0.21% | 1,524 |
| May 12, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1.14% | 177 |
| May 9, 2025 | 14.67 | 14.75 | 14.67 | 14.75 | 14.75 | -1.40% | 595 |
| May 8, 2025 | 14.81 | 14.96 | 14.41 | 14.96 | 14.96 | 0.78% | 4,165 |
| May 7, 2025 | 14.95 | 14.95 | 14.84 | 14.84 | 14.84 | -1.68% | 607 |
| May 6, 2025 | 15.10 | 15.10 | 14.95 | 15.10 | 15.10 | 1.21% | 751 |
| May 5, 2025 | 14.81 | 14.92 | 14.81 | 14.92 | 14.92 | -1.79% | 417 |
| Apr 30, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 2.64% | 312 |
| Apr 29, 2025 | 15.45 | 15.45 | 14.56 | 14.80 | 14.80 | -3.77% | 2,193 |
| Apr 28, 2025 | 15.49 | 15.49 | 15.38 | 15.38 | 15.38 | 1.20% | 757 |
| Apr 25, 2025 | 15.20 | 15.31 | 14.58 | 15.20 | 15.20 | -0.14% | 1,622 |
| Apr 24, 2025 | 15.38 | 15.49 | 14.90 | 15.22 | 15.22 | 0.06% | 1,690 |
| 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 |