Ready Capital Corporation (RC.PRE)
NYSE: RC.PRE · Real-Time Price · USD · Preferred Stock
15.23
-0.14 (-0.91%)
At close: Jul 21, 2025
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 15.85 | 15.92 | 15.72 | 15.87 | 15.46 | 0.41% | 4,249 |
| Jun 17, 2025 | 15.86 | 15.92 | 15.62 | 15.80 | 15.39 | -0.69% | 8,463 |
| Jun 16, 2025 | 15.65 | 15.97 | 15.65 | 15.91 | 15.50 | 0.89% | 7,504 |
| Jun 13, 2025 | 15.85 | 15.86 | 15.58 | 15.77 | 15.36 | -0.50% | 5,991 |
| Jun 12, 2025 | 15.69 | 15.88 | 15.54 | 15.85 | 15.44 | 1.15% | 9,435 |
| Jun 11, 2025 | 15.72 | 15.76 | 15.58 | 15.67 | 15.27 | -0.19% | 9,215 |
| Jun 10, 2025 | 15.79 | 15.88 | 15.63 | 15.70 | 15.30 | 0.13% | 8,332 |
| Jun 9, 2025 | 15.36 | 15.95 | 15.36 | 15.68 | 15.28 | 1.82% | 22,335 |
| Jun 6, 2025 | 15.51 | 15.70 | 15.35 | 15.40 | 15.00 | -0.96% | 7,931 |
| Jun 5, 2025 | 15.67 | 15.67 | 15.54 | 15.55 | 15.15 | -0.77% | 2,772 |
| Jun 4, 2025 | 15.67 | 15.78 | 15.44 | 15.67 | 15.27 | 0.19% | 6,402 |
| Jun 3, 2025 | 16.00 | 16.10 | 15.35 | 15.64 | 15.24 | -2.55% | 35,364 |
| Jun 2, 2025 | 15.46 | 16.31 | 15.36 | 16.05 | 15.64 | 1.90% | 39,033 |
| May 30, 2025 | 15.44 | 15.75 | 15.43 | 15.75 | 15.34 | 0.96% | 10,218 |
| May 29, 2025 | 15.40 | 15.71 | 15.38 | 15.60 | 15.20 | 1.04% | 11,183 |
| May 28, 2025 | 15.42 | 15.52 | 15.42 | 15.44 | 15.04 | 0.52% | 2,915 |
| May 27, 2025 | 15.50 | 15.50 | 15.30 | 15.36 | 14.96 | -0.45% | 15,350 |
| May 23, 2025 | 15.54 | 15.54 | 15.28 | 15.43 | 15.03 | -0.77% | 15,531 |
| May 22, 2025 | 15.44 | 15.77 | 15.21 | 15.55 | 15.15 | 0.32% | 29,134 |
| May 21, 2025 | 15.18 | 15.50 | 15.13 | 15.50 | 15.10 | 1.91% | 17,738 |
| May 20, 2025 | 15.28 | 15.37 | 15.20 | 15.21 | 14.82 | -0.91% | 5,688 |
| May 19, 2025 | 15.51 | 15.51 | 15.21 | 15.35 | 14.96 | -1.29% | 9,665 |
| May 16, 2025 | 15.27 | 15.55 | 15.20 | 15.55 | 15.15 | 1.04% | 12,031 |
| May 15, 2025 | 15.33 | 15.40 | 15.06 | 15.39 | 14.99 | -0.32% | 14,031 |
| May 14, 2025 | 15.13 | 15.54 | 15.10 | 15.44 | 15.04 | -1.03% | 12,908 |