Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202515.6715.7815.4415.6715.670.19%6,402
Jun 3, 202516.0016.1015.3515.6415.64-2.55%35,364
Jun 2, 202515.4616.3115.3616.0516.051.90%39,033
May 30, 202515.4415.7515.4315.7515.750.96%10,218
May 29, 202515.4015.7115.3815.6015.601.04%11,183
May 28, 202515.4215.5215.4215.4415.440.52%2,915
May 27, 202515.5015.5015.3015.3615.36-0.45%15,350
May 23, 202515.5415.5415.2815.4315.43-0.77%15,531
May 22, 202515.4415.7715.2115.5515.550.32%29,134
May 21, 202515.1815.5015.1315.5015.501.91%17,738
May 20, 202515.2815.3715.2015.2115.21-0.91%5,688
May 19, 202515.5115.5115.2115.3515.35-1.29%9,665
May 16, 202515.2715.5515.2015.5515.551.04%12,031
May 15, 202515.3315.4015.0615.3915.39-0.32%14,031
May 14, 202515.1315.5415.1015.4415.44-1.03%12,908
May 13, 202515.6416.0015.0515.6015.60-0.26%22,891
May 12, 202515.6015.6415.3615.6415.640.58%19,048
May 9, 202515.5515.6014.8715.5515.55-1.27%56,665
May 8, 202515.7415.7515.5515.7515.750.09%6,403
May 7, 202515.4615.7715.4115.7415.741.52%12,368
May 6, 202515.5315.6515.4515.5015.50-1.02%10,521
May 5, 202515.7215.9015.5515.6615.660.06%7,593
May 2, 202515.7615.9315.4015.6515.65-0.63%13,308
May 1, 202515.6015.8015.6015.7515.750.96%10,159
Apr 30, 202515.8416.0015.6015.6015.60-1.52%11,167
Apr 29, 202515.8615.9015.7115.8415.840.06%10,829
Apr 28, 202516.0816.1215.8115.8315.83-1.68%21,697
Apr 25, 202516.1516.1515.9216.1016.100.07%14,604
Apr 24, 202515.9616.0915.9616.0916.090.88%8,006
Apr 23, 202515.9016.1915.6815.9515.950.95%13,773
Apr 22, 202515.5015.8815.4215.8015.802.53%17,913
Apr 21, 202515.5015.5415.4015.4115.41-1.66%7,284
Apr 17, 202515.5915.7515.3815.6715.670.97%10,348
Apr 16, 202515.5015.6015.3615.5215.520.01%6,156
Apr 15, 202515.5515.7015.2315.5215.52-0.52%9,850
Apr 14, 202515.5315.8015.5015.6015.600.06%10,684
Apr 11, 202515.6815.7415.2015.5915.59-0.06%12,135
Apr 10, 202515.5915.7115.2515.6015.60-22,087
Apr 9, 202515.3015.7314.9415.6015.601.69%15,821
Apr 8, 202515.2515.5515.2115.3415.340.39%15,210
Apr 7, 202515.4015.4415.0615.2815.28-1.16%32,290
Apr 4, 202515.8716.1015.3315.4615.46-2.83%61,600
Apr 3, 202515.9616.0715.8115.9115.91-1.12%18,381
Apr 2, 202516.0716.1816.0316.0916.090.75%7,581
Apr 1, 202516.0516.0715.9315.9715.97-0.44%16,504
Mar 31, 202516.2716.2715.8316.0416.04-3.02%29,568
Mar 28, 202516.5616.6516.5016.5416.13-0.30%8,810
Mar 27, 202516.5316.6316.5316.5916.180.43%16,570
Mar 26, 202516.6316.7216.5016.5216.11-0.71%14,330
Mar 25, 202516.5816.6516.5516.6416.230.71%10,748