Ready Capital Corporation (RC.PRE)
NYSE: RC.PRE · Real-Time Price · USD · Preferred Stock
15.52
-0.04 (-0.26%)
At close: Aug 28, 2025
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.52 | 15.60 | 15.50 | 15.56 | 15.56 | 0.26% | 8,606 |
| Aug 28, 2025 | 15.60 | 15.60 | 15.50 | 15.52 | 15.52 | -0.26% | 5,425 |
| Aug 27, 2025 | 15.56 | 15.70 | 15.51 | 15.56 | 15.56 | -0.48% | 2,427 |
| Aug 26, 2025 | 15.63 | 15.64 | 15.61 | 15.64 | 15.64 | 0.03% | 5,291 |
| Aug 25, 2025 | 15.62 | 15.66 | 15.59 | 15.63 | 15.63 | 0.04% | 11,278 |
| Aug 22, 2025 | 15.55 | 15.70 | 15.48 | 15.62 | 15.62 | 0.44% | 7,973 |
| Aug 21, 2025 | 15.42 | 15.61 | 15.41 | 15.56 | 15.56 | 0.32% | 2,879 |
| Aug 20, 2025 | 15.56 | 15.61 | 15.40 | 15.51 | 15.51 | -0.79% | 3,976 |
| Aug 19, 2025 | 15.55 | 15.65 | 15.55 | 15.63 | 15.63 | 0.51% | 4,305 |
| Aug 18, 2025 | 15.26 | 15.58 | 15.26 | 15.55 | 15.55 | 0.78% | 9,649 |
| Aug 15, 2025 | 15.33 | 15.49 | 15.24 | 15.43 | 15.43 | -0.06% | 11,339 |
| Aug 14, 2025 | 15.25 | 15.44 | 15.17 | 15.44 | 15.44 | 0.59% | 9,264 |
| Aug 13, 2025 | 15.35 | 15.50 | 15.20 | 15.35 | 15.35 | -0.37% | 48,100 |
| Aug 12, 2025 | 15.63 | 15.63 | 15.36 | 15.41 | 15.41 | -1.08% | 19,827 |
| Aug 11, 2025 | 15.72 | 15.84 | 15.56 | 15.58 | 15.58 | -1.11% | 4,734 |
| Aug 8, 2025 | 15.55 | 15.84 | 15.50 | 15.75 | 15.75 | 0.90% | 22,086 |
| Aug 7, 2025 | 15.69 | 15.69 | 15.57 | 15.61 | 15.61 | 0.39% | 6,408 |
| Aug 6, 2025 | 15.59 | 15.62 | 15.52 | 15.55 | 15.55 | -0.51% | 9,977 |
| Aug 5, 2025 | 15.72 | 15.72 | 15.63 | 15.63 | 15.63 | -0.32% | 7,431 |
| Aug 4, 2025 | 15.68 | 15.81 | 15.68 | 15.68 | 15.68 | - | 9,761 |
| Aug 1, 2025 | 15.84 | 15.84 | 15.55 | 15.68 | 15.68 | -1.01% | 9,270 |
| Jul 31, 2025 | 15.70 | 15.95 | 15.63 | 15.84 | 15.84 | 1.27% | 21,166 |
| Jul 30, 2025 | 15.45 | 15.69 | 15.45 | 15.64 | 15.64 | 0.33% | 2,260 |
| Jul 29, 2025 | 15.60 | 15.67 | 15.50 | 15.59 | 15.59 | -0.43% | 5,506 |
| Jul 28, 2025 | 15.59 | 15.66 | 15.39 | 15.66 | 15.66 | 0.55% | 10,630 |
| Jul 25, 2025 | 15.38 | 15.60 | 15.37 | 15.57 | 15.57 | 0.12% | 10,963 |
| Jul 24, 2025 | 15.77 | 15.77 | 15.23 | 15.55 | 15.55 | 1.39% | 8,476 |
| Jul 23, 2025 | 15.33 | 15.34 | 15.18 | 15.34 | 15.34 | 0.20% | 12,239 |
| Jul 22, 2025 | 15.20 | 15.40 | 15.20 | 15.31 | 15.31 | 0.53% | 6,575 |
| Jul 21, 2025 | 15.36 | 15.48 | 15.21 | 15.23 | 15.23 | -0.91% | 9,333 |
| Jul 18, 2025 | 15.31 | 15.39 | 15.28 | 15.37 | 15.37 | 0.36% | 4,945 |
| Jul 17, 2025 | 15.22 | 16.14 | 15.22 | 15.32 | 15.32 | 0.62% | 9,184 |
| Jul 16, 2025 | 15.36 | 15.38 | 15.20 | 15.22 | 15.22 | -0.91% | 4,850 |
| Jul 15, 2025 | 15.30 | 15.49 | 15.18 | 15.36 | 15.36 | 0.92% | 10,019 |
| Jul 14, 2025 | 15.36 | 15.36 | 15.13 | 15.22 | 15.22 | -1.55% | 13,424 |
| Jul 11, 2025 | 15.30 | 15.50 | 15.30 | 15.46 | 15.46 | 1.05% | 7,702 |
| Jul 10, 2025 | 15.18 | 15.49 | 15.17 | 15.30 | 15.30 | 0.99% | 11,454 |
| Jul 9, 2025 | 15.21 | 15.49 | 15.15 | 15.15 | 15.15 | -0.39% | 10,686 |
| Jul 8, 2025 | 15.09 | 15.26 | 15.09 | 15.21 | 15.21 | -0.13% | 6,575 |
| Jul 7, 2025 | 15.42 | 15.42 | 15.12 | 15.23 | 15.23 | -0.78% | 10,978 |
| Jul 3, 2025 | 15.46 | 15.46 | 15.24 | 15.35 | 15.35 | -0.32% | 4,254 |
| Jul 2, 2025 | 15.34 | 15.47 | 15.32 | 15.40 | 15.40 | 0.39% | 9,120 |
| Jul 1, 2025 | 15.00 | 15.36 | 15.00 | 15.34 | 15.34 | 2.95% | 18,057 |
| Jun 30, 2025 | 15.52 | 15.59 | 14.90 | 14.90 | 14.90 | -5.55% | 42,763 |
| Jun 27, 2025 | 15.85 | 15.85 | 15.75 | 15.78 | 15.37 | -0.09% | 8,632 |
| Jun 26, 2025 | 15.85 | 15.85 | 15.77 | 15.79 | 15.38 | -1.23% | 3,898 |
| Jun 25, 2025 | 15.85 | 15.99 | 15.85 | 15.99 | 15.57 | 0.29% | 1,102 |
| Jun 24, 2025 | 15.80 | 16.04 | 15.80 | 15.94 | 15.53 | 0.19% | 7,895 |
| Jun 23, 2025 | 16.00 | 16.00 | 15.80 | 15.91 | 15.50 | -0.56% | 7,430 |
| Jun 20, 2025 | 15.81 | 16.00 | 15.70 | 16.00 | 15.59 | 0.85% | 6,194 |