Ready Capital Corporation (RC.PRE)
NYSE: RC.PRE · Real-Time Price · USD · Preferred Stock
15.55
-0.20 (-1.27%)
At close: May 9, 2025
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 16.64 | 16.67 | 16.47 | 16.52 | 16.11 | -0.48% | 20,157 |
| Mar 21, 2025 | 16.66 | 16.71 | 16.60 | 16.60 | 16.19 | -0.87% | 15,506 |
| Mar 20, 2025 | 16.62 | 16.75 | 16.62 | 16.75 | 16.33 | 0.29% | 12,190 |
| Mar 19, 2025 | 16.74 | 16.77 | 16.60 | 16.70 | 16.29 | -0.02% | 15,124 |
| Mar 18, 2025 | 16.78 | 16.78 | 16.57 | 16.70 | 16.29 | -0.42% | 8,476 |
| Mar 17, 2025 | 16.75 | 16.77 | 16.61 | 16.77 | 16.36 | 0.84% | 16,359 |
| Mar 14, 2025 | 16.70 | 16.85 | 16.52 | 16.63 | 16.22 | -0.12% | 25,919 |
| Mar 13, 2025 | 16.54 | 16.70 | 16.53 | 16.65 | 16.24 | 0.53% | 14,366 |
| Mar 12, 2025 | 16.59 | 16.62 | 16.39 | 16.56 | 16.16 | -1.06% | 25,849 |
| Mar 11, 2025 | 16.95 | 16.95 | 16.63 | 16.74 | 16.33 | -1.30% | 25,361 |
| Mar 10, 2025 | 17.00 | 17.10 | 16.96 | 16.96 | 16.54 | -0.05% | 16,230 |
| Mar 7, 2025 | 17.00 | 17.20 | 16.84 | 16.97 | 16.55 | -0.12% | 14,076 |
| Mar 6, 2025 | 16.77 | 17.00 | 16.75 | 16.99 | 16.57 | 0.06% | 33,437 |
| Mar 5, 2025 | 16.82 | 17.07 | 16.76 | 16.98 | 16.56 | 0.59% | 47,953 |
| Mar 4, 2025 | 17.10 | 17.11 | 16.80 | 16.88 | 16.47 | -1.86% | 72,775 |
| Mar 3, 2025 | 17.10 | 17.43 | 16.74 | 17.20 | 16.78 | -2.05% | 101,806 |
| Feb 28, 2025 | 17.78 | 17.83 | 17.44 | 17.56 | 17.13 | -1.18% | 88,248 |