Ready Capital Corporation (RC.PRE)
NYSE: RC.PRE · Real-Time Price · USD · Preferred Stock
16.05
+0.30 (1.90%)
At close: Jun 2, 2025
Ready Capital Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 15.67 | 15.78 | 15.44 | 15.67 | 15.67 | 0.19% | 6,402 |
Jun 3, 2025 | 16.00 | 16.10 | 15.35 | 15.64 | 15.64 | -2.55% | 35,364 |
Jun 2, 2025 | 15.46 | 16.31 | 15.36 | 16.05 | 16.05 | 1.90% | 39,033 |
May 30, 2025 | 15.44 | 15.75 | 15.43 | 15.75 | 15.75 | 0.96% | 10,218 |
May 29, 2025 | 15.40 | 15.71 | 15.38 | 15.60 | 15.60 | 1.04% | 11,183 |
May 28, 2025 | 15.42 | 15.52 | 15.42 | 15.44 | 15.44 | 0.52% | 2,915 |
May 27, 2025 | 15.50 | 15.50 | 15.30 | 15.36 | 15.36 | -0.45% | 15,350 |
May 23, 2025 | 15.54 | 15.54 | 15.28 | 15.43 | 15.43 | -0.77% | 15,531 |
May 22, 2025 | 15.44 | 15.77 | 15.21 | 15.55 | 15.55 | 0.32% | 29,134 |
May 21, 2025 | 15.18 | 15.50 | 15.13 | 15.50 | 15.50 | 1.91% | 17,738 |
May 20, 2025 | 15.28 | 15.37 | 15.20 | 15.21 | 15.21 | -0.91% | 5,688 |
May 19, 2025 | 15.51 | 15.51 | 15.21 | 15.35 | 15.35 | -1.29% | 9,665 |
May 16, 2025 | 15.27 | 15.55 | 15.20 | 15.55 | 15.55 | 1.04% | 12,031 |
May 15, 2025 | 15.33 | 15.40 | 15.06 | 15.39 | 15.39 | -0.32% | 14,031 |
May 14, 2025 | 15.13 | 15.54 | 15.10 | 15.44 | 15.44 | -1.03% | 12,908 |
May 13, 2025 | 15.64 | 16.00 | 15.05 | 15.60 | 15.60 | -0.26% | 22,891 |
May 12, 2025 | 15.60 | 15.64 | 15.36 | 15.64 | 15.64 | 0.58% | 19,048 |
May 9, 2025 | 15.55 | 15.60 | 14.87 | 15.55 | 15.55 | -1.27% | 56,665 |
May 8, 2025 | 15.74 | 15.75 | 15.55 | 15.75 | 15.75 | 0.09% | 6,403 |
May 7, 2025 | 15.46 | 15.77 | 15.41 | 15.74 | 15.74 | 1.52% | 12,368 |
May 6, 2025 | 15.53 | 15.65 | 15.45 | 15.50 | 15.50 | -1.02% | 10,521 |
May 5, 2025 | 15.72 | 15.90 | 15.55 | 15.66 | 15.66 | 0.06% | 7,593 |
May 2, 2025 | 15.76 | 15.93 | 15.40 | 15.65 | 15.65 | -0.63% | 13,308 |
May 1, 2025 | 15.60 | 15.80 | 15.60 | 15.75 | 15.75 | 0.96% | 10,159 |
Apr 30, 2025 | 15.84 | 16.00 | 15.60 | 15.60 | 15.60 | -1.52% | 11,167 |
Apr 29, 2025 | 15.86 | 15.90 | 15.71 | 15.84 | 15.84 | 0.06% | 10,829 |
Apr 28, 2025 | 16.08 | 16.12 | 15.81 | 15.83 | 15.83 | -1.68% | 21,697 |
Apr 25, 2025 | 16.15 | 16.15 | 15.92 | 16.10 | 16.10 | 0.07% | 14,604 |
Apr 24, 2025 | 15.96 | 16.09 | 15.96 | 16.09 | 16.09 | 0.88% | 8,006 |
Apr 23, 2025 | 15.90 | 16.19 | 15.68 | 15.95 | 15.95 | 0.95% | 13,773 |
Apr 22, 2025 | 15.50 | 15.88 | 15.42 | 15.80 | 15.80 | 2.53% | 17,913 |
Apr 21, 2025 | 15.50 | 15.54 | 15.40 | 15.41 | 15.41 | -1.66% | 7,284 |
Apr 17, 2025 | 15.59 | 15.75 | 15.38 | 15.67 | 15.67 | 0.97% | 10,348 |
Apr 16, 2025 | 15.50 | 15.60 | 15.36 | 15.52 | 15.52 | 0.01% | 6,156 |
Apr 15, 2025 | 15.55 | 15.70 | 15.23 | 15.52 | 15.52 | -0.52% | 9,850 |
Apr 14, 2025 | 15.53 | 15.80 | 15.50 | 15.60 | 15.60 | 0.06% | 10,684 |
Apr 11, 2025 | 15.68 | 15.74 | 15.20 | 15.59 | 15.59 | -0.06% | 12,135 |
Apr 10, 2025 | 15.59 | 15.71 | 15.25 | 15.60 | 15.60 | - | 22,087 |
Apr 9, 2025 | 15.30 | 15.73 | 14.94 | 15.60 | 15.60 | 1.69% | 15,821 |
Apr 8, 2025 | 15.25 | 15.55 | 15.21 | 15.34 | 15.34 | 0.39% | 15,210 |
Apr 7, 2025 | 15.40 | 15.44 | 15.06 | 15.28 | 15.28 | -1.16% | 32,290 |
Apr 4, 2025 | 15.87 | 16.10 | 15.33 | 15.46 | 15.46 | -2.83% | 61,600 |
Apr 3, 2025 | 15.96 | 16.07 | 15.81 | 15.91 | 15.91 | -1.12% | 18,381 |
Apr 2, 2025 | 16.07 | 16.18 | 16.03 | 16.09 | 16.09 | 0.75% | 7,581 |
Apr 1, 2025 | 16.05 | 16.07 | 15.93 | 15.97 | 15.97 | -0.44% | 16,504 |
Mar 31, 2025 | 16.27 | 16.27 | 15.83 | 16.04 | 16.04 | -3.02% | 29,568 |
Mar 28, 2025 | 16.56 | 16.65 | 16.50 | 16.54 | 16.13 | -0.30% | 8,810 |
Mar 27, 2025 | 16.53 | 16.63 | 16.53 | 16.59 | 16.18 | 0.43% | 16,570 |
Mar 26, 2025 | 16.63 | 16.72 | 16.50 | 16.52 | 16.11 | -0.71% | 14,330 |
Mar 25, 2025 | 16.58 | 16.65 | 16.55 | 16.64 | 16.23 | 0.71% | 10,748 |