Skip to main content
logo
Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
2.100
-0.060 (-2.78%)
At close: Jan 12, 2026, 4:00 PM EST
2.010
-0.090 (-4.29%)
Pre-market: Jan 13, 2026, 4:00 AM EST

Ready Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 12, 20262.162.162.082.102.10-2.78%2,095,256
Jan 9, 20262.072.202.062.162.164.85%3,232,048
Jan 8, 20262.002.081.972.062.063.52%2,612,095
Jan 7, 20262.012.081.991.991.99-2.45%4,108,665
Jan 6, 20262.062.081.982.042.04-1.92%3,853,055
Jan 5, 20262.132.142.032.082.08-2.80%5,114,647
Jan 2, 20262.202.262.112.142.14-1.83%4,032,554
Dec 31, 20252.162.202.152.182.180.46%5,450,070
Dec 30, 20252.152.212.152.172.16-0.91%3,914,168
Dec 29, 20252.192.252.152.192.18-2.23%3,571,125
Dec 26, 20252.262.372.242.242.23-1.75%3,424,905
Dec 24, 20252.242.312.232.282.272.24%1,867,710
Dec 23, 20252.192.262.152.232.22-0.89%3,906,858
Dec 22, 20252.222.292.212.252.240.90%5,023,448
Dec 19, 20252.242.262.152.232.22-0.89%38,682,466
Dec 18, 20252.202.262.092.252.243.21%8,418,589
Dec 17, 20252.192.242.152.182.17-1.80%6,240,712
Dec 16, 20252.152.242.132.222.21-4.72%8,430,605
Dec 15, 20252.392.392.202.332.32-2.51%7,601,010
Dec 12, 20252.492.512.382.392.38-4.02%2,857,456
Dec 11, 20252.432.532.382.492.481.63%4,487,593
Dec 10, 20252.422.502.372.452.44-3,177,010
Dec 9, 20252.532.542.402.452.44-4.30%3,777,784
Dec 8, 20252.602.672.532.562.55-2.29%5,778,917
Dec 5, 20252.622.662.592.622.61-2,841,401
Dec 4, 20252.762.802.612.622.61-5.76%2,546,553
Dec 3, 20252.582.802.582.782.778.59%2,908,985
Dec 2, 20252.532.572.482.562.551.19%2,147,378
Dec 1, 20252.502.562.472.532.52-3,500,577
Nov 28, 20252.552.552.502.532.52-0.39%1,121,464
Nov 26, 20252.522.612.502.542.530.79%2,685,328
Nov 25, 20252.482.562.482.522.511.20%2,652,890
Nov 24, 20252.452.502.332.492.480.81%3,852,217
Nov 21, 20252.352.502.332.472.466.01%2,624,548
Nov 20, 20252.422.462.322.332.32-2.92%2,113,858
Nov 19, 20252.472.472.322.402.39-2.04%4,972,612
Nov 18, 20252.512.532.452.452.44-2.78%2,203,639
Nov 17, 20252.652.662.522.522.51-4.91%3,022,544
Nov 14, 20252.692.722.632.652.64-0.75%2,767,019
Nov 13, 20252.642.722.622.672.660.38%2,907,482
Nov 12, 20252.852.862.662.662.65-6.99%4,574,321
Nov 11, 20252.702.922.672.862.855.93%2,651,735
Nov 10, 20252.952.982.632.702.69-8.16%5,331,883
Nov 7, 20252.942.982.672.942.93-1.67%5,461,551
Nov 6, 20253.013.052.942.992.98-1.64%2,601,334
Nov 5, 20252.903.042.893.043.034.83%1,825,966
Nov 4, 20252.892.932.852.902.89-1,812,492
Nov 3, 20252.923.012.892.902.89-1.02%2,675,320
Oct 31, 20252.942.942.832.932.920.34%3,495,202
Oct 30, 20253.053.122.912.922.91-4.26%3,999,118