Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
6.72
-0.17 (-2.47%)
At close: Feb 21, 2025, 4:00 PM
6.60
-0.12 (-1.74%)
After-hours: Feb 21, 2025, 6:32 PM EST
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.94 | 7.03 | 6.60 | 6.72 | 6.72 | -2.47% | 4,318,623 |
| Feb 20, 2025 | 6.85 | 6.94 | 6.83 | 6.89 | 6.89 | 0.58% | 1,185,949 |
| Feb 19, 2025 | 6.82 | 6.89 | 6.73 | 6.85 | 6.85 | - | 2,723,515 |
| Feb 18, 2025 | 6.72 | 6.87 | 6.72 | 6.85 | 6.85 | 1.78% | 2,694,164 |
| Feb 14, 2025 | 6.60 | 6.73 | 6.57 | 6.73 | 6.73 | 2.28% | 1,643,257 |
| Feb 13, 2025 | 6.61 | 6.62 | 6.54 | 6.58 | 6.58 | 0.30% | 1,133,260 |
| Feb 12, 2025 | 6.57 | 6.64 | 6.54 | 6.56 | 6.56 | -1.94% | 1,604,030 |
| Feb 11, 2025 | 6.57 | 6.69 | 6.56 | 6.69 | 6.69 | 1.36% | 1,243,138 |
| Feb 10, 2025 | 6.69 | 6.70 | 6.55 | 6.60 | 6.60 | -1.05% | 1,170,042 |
| Feb 7, 2025 | 6.70 | 6.74 | 6.62 | 6.67 | 6.67 | -0.89% | 1,737,765 |
| Feb 6, 2025 | 6.75 | 6.76 | 6.61 | 6.73 | 6.73 | 0.15% | 1,508,948 |
| Feb 5, 2025 | 6.73 | 6.79 | 6.70 | 6.72 | 6.72 | -0.15% | 1,374,362 |
| Feb 4, 2025 | 6.58 | 6.75 | 6.49 | 6.73 | 6.73 | 2.28% | 1,483,693 |
| Feb 3, 2025 | 6.50 | 6.62 | 6.39 | 6.58 | 6.58 | -1.05% | 3,398,538 |
| Jan 31, 2025 | 6.71 | 6.76 | 6.59 | 6.65 | 6.65 | -0.75% | 3,366,862 |
| Jan 30, 2025 | 6.70 | 6.78 | 6.66 | 6.70 | 6.70 | 0.60% | 1,751,402 |
| Jan 29, 2025 | 6.82 | 6.87 | 6.57 | 6.66 | 6.66 | -1.91% | 3,022,379 |
| Jan 28, 2025 | 6.88 | 6.93 | 6.77 | 6.79 | 6.79 | -1.59% | 1,876,531 |
| Jan 27, 2025 | 6.81 | 6.99 | 6.80 | 6.90 | 6.90 | 1.32% | 2,143,035 |
| Jan 24, 2025 | 6.82 | 6.94 | 6.80 | 6.81 | 6.81 | -0.15% | 1,170,806 |
| Jan 23, 2025 | 6.87 | 6.94 | 6.79 | 6.82 | 6.82 | -0.44% | 1,452,268 |
| Jan 22, 2025 | 7.01 | 7.03 | 6.83 | 6.85 | 6.85 | -2.70% | 1,337,651 |
| Jan 21, 2025 | 7.09 | 7.12 | 6.98 | 7.04 | 7.04 | -0.14% | 1,725,202 |
| Jan 17, 2025 | 6.95 | 7.14 | 6.87 | 7.05 | 7.05 | 4.44% | 2,899,940 |
| Jan 16, 2025 | 6.66 | 6.77 | 6.66 | 6.75 | 6.75 | 1.05% | 1,485,956 |
| Jan 15, 2025 | 6.82 | 6.84 | 6.64 | 6.68 | 6.68 | 0.91% | 1,312,884 |
| Jan 14, 2025 | 6.60 | 6.70 | 6.52 | 6.62 | 6.62 | 0.30% | 1,514,888 |
| Jan 13, 2025 | 6.55 | 6.62 | 6.45 | 6.60 | 6.60 | 0.61% | 1,253,511 |
| Jan 10, 2025 | 6.59 | 6.60 | 6.47 | 6.56 | 6.56 | -1.50% | 1,899,595 |
| Jan 8, 2025 | 6.82 | 6.82 | 6.62 | 6.66 | 6.66 | -2.92% | 3,228,485 |
| Jan 7, 2025 | 6.86 | 6.96 | 6.76 | 6.86 | 6.86 | -1.58% | 3,120,917 |
| Jan 6, 2025 | 6.98 | 7.11 | 6.94 | 6.97 | 6.97 | 0.43% | 1,978,212 |
| Jan 3, 2025 | 6.89 | 7.00 | 6.89 | 6.94 | 6.94 | 0.87% | 1,799,547 |
| Jan 2, 2025 | 6.90 | 6.94 | 6.78 | 6.88 | 6.88 | 0.88% | 1,184,933 |
| Dec 31, 2024 | 6.70 | 6.88 | 6.65 | 6.82 | 6.82 | -0.73% | 2,603,345 |
| Dec 30, 2024 | 7.01 | 7.01 | 6.81 | 6.87 | 6.63 | -2.55% | 3,190,109 |
| Dec 27, 2024 | 7.29 | 7.39 | 7.05 | 7.05 | 6.80 | -4.08% | 1,861,473 |
| Dec 26, 2024 | 7.35 | 7.40 | 7.26 | 7.35 | 7.09 | -0.54% | 1,341,350 |
| Dec 24, 2024 | 7.27 | 7.41 | 7.26 | 7.39 | 7.13 | 1.65% | 880,695 |
| Dec 23, 2024 | 7.20 | 7.28 | 7.13 | 7.27 | 7.01 | 0.14% | 2,091,491 |
| Dec 20, 2024 | 7.00 | 7.30 | 7.00 | 7.26 | 7.00 | 2.25% | 7,027,022 |
| Dec 19, 2024 | 7.24 | 7.33 | 7.09 | 7.10 | 6.85 | -1.11% | 2,416,487 |
| Dec 18, 2024 | 7.51 | 7.64 | 7.16 | 7.18 | 6.93 | -4.14% | 2,652,253 |
| Dec 17, 2024 | 7.47 | 7.59 | 7.42 | 7.49 | 7.23 | -0.27% | 2,568,654 |
| Dec 16, 2024 | 7.40 | 7.59 | 7.39 | 7.51 | 7.24 | 0.81% | 1,822,259 |
| Dec 13, 2024 | 7.32 | 7.46 | 7.29 | 7.45 | 7.19 | 1.50% | 2,017,723 |
| Dec 12, 2024 | 7.20 | 7.38 | 7.18 | 7.34 | 7.08 | 1.52% | 1,532,522 |
| Dec 11, 2024 | 7.42 | 7.45 | 7.17 | 7.23 | 6.97 | -2.95% | 1,953,329 |
| Dec 10, 2024 | 7.44 | 7.49 | 7.32 | 7.45 | 7.19 | -0.13% | 1,392,596 |
| Dec 9, 2024 | 7.40 | 7.50 | 7.40 | 7.46 | 7.20 | 0.95% | 1,547,847 |
| Dec 6, 2024 | 7.36 | 7.43 | 7.34 | 7.39 | 7.13 | 0.96% | 1,564,646 |
| Dec 5, 2024 | 7.18 | 7.39 | 7.18 | 7.32 | 7.06 | 1.95% | 1,846,361 |
| Dec 4, 2024 | 7.26 | 7.27 | 7.13 | 7.18 | 6.93 | -0.69% | 2,316,934 |
| Dec 3, 2024 | 7.50 | 7.54 | 7.21 | 7.23 | 6.97 | -4.49% | 2,189,236 |
| Dec 2, 2024 | 7.44 | 7.62 | 7.35 | 7.57 | 7.30 | 2.71% | 1,693,393 |
| Nov 29, 2024 | 7.45 | 7.50 | 7.36 | 7.37 | 7.11 | -0.67% | 665,784 |
| Nov 27, 2024 | 7.41 | 7.52 | 7.40 | 7.42 | 7.16 | 0.54% | 1,010,919 |
| Nov 26, 2024 | 7.33 | 7.40 | 7.21 | 7.38 | 7.12 | 0.14% | 1,220,324 |
| Nov 25, 2024 | 7.45 | 7.50 | 7.37 | 7.37 | 7.11 | -0.27% | 1,724,956 |
| Nov 22, 2024 | 7.31 | 7.41 | 7.24 | 7.39 | 7.13 | 1.93% | 1,729,355 |
| Nov 21, 2024 | 7.23 | 7.31 | 7.20 | 7.25 | 6.99 | 0.69% | 1,757,553 |
| Nov 20, 2024 | 7.21 | 7.25 | 7.13 | 7.20 | 6.95 | -0.41% | 850,349 |
| Nov 19, 2024 | 7.12 | 7.29 | 7.10 | 7.23 | 6.97 | 0.56% | 1,474,102 |
| Nov 18, 2024 | 7.00 | 7.24 | 6.99 | 7.19 | 6.94 | 2.42% | 1,353,735 |
| Nov 15, 2024 | 7.11 | 7.11 | 6.95 | 7.02 | 6.77 | -0.71% | 1,588,614 |
| Nov 14, 2024 | 7.14 | 7.18 | 7.02 | 7.07 | 6.82 | -0.56% | 1,377,447 |
| Nov 13, 2024 | 7.27 | 7.28 | 7.09 | 7.11 | 6.86 | -1.11% | 1,640,886 |
| Nov 12, 2024 | 7.29 | 7.34 | 7.19 | 7.19 | 6.94 | -2.57% | 1,276,002 |
| Nov 11, 2024 | 7.33 | 7.40 | 7.26 | 7.38 | 7.12 | 0.96% | 1,366,393 |
| Nov 8, 2024 | 7.07 | 7.38 | 6.94 | 7.31 | 7.05 | 4.43% | 2,876,134 |
| Nov 7, 2024 | 6.96 | 7.10 | 6.92 | 7.00 | 6.75 | 0.29% | 1,473,419 |
| Nov 6, 2024 | 6.89 | 7.03 | 6.77 | 6.98 | 6.73 | 2.95% | 2,104,932 |
| Nov 5, 2024 | 6.71 | 6.79 | 6.65 | 6.78 | 6.54 | 1.04% | 1,086,564 |
| Nov 4, 2024 | 6.75 | 6.83 | 6.71 | 6.71 | 6.47 | -0.59% | 1,992,769 |
| Nov 1, 2024 | 6.93 | 6.96 | 6.73 | 6.75 | 6.51 | -1.46% | 1,489,289 |
| Oct 31, 2024 | 7.03 | 7.07 | 6.84 | 6.85 | 6.61 | -2.28% | 1,804,605 |
| Oct 30, 2024 | 6.91 | 7.10 | 6.91 | 7.01 | 6.76 | 1.30% | 1,510,804 |
| Oct 29, 2024 | 6.87 | 6.96 | 6.82 | 6.92 | 6.68 | 0.14% | 1,505,284 |
| Oct 28, 2024 | 6.94 | 6.98 | 6.87 | 6.91 | 6.67 | 0.58% | 1,098,179 |
| Oct 25, 2024 | 7.08 | 7.12 | 6.87 | 6.87 | 6.63 | -2.41% | 1,506,771 |
| Oct 24, 2024 | 7.00 | 7.09 | 6.96 | 7.04 | 6.79 | 1.15% | 1,692,330 |
| Oct 23, 2024 | 6.94 | 6.99 | 6.87 | 6.96 | 6.71 | - | 1,025,099 |
| Oct 22, 2024 | 7.01 | 7.05 | 6.93 | 6.96 | 6.71 | -0.85% | 1,233,361 |
| Oct 21, 2024 | 7.25 | 7.25 | 6.99 | 7.02 | 6.77 | -3.17% | 2,029,088 |
| Oct 18, 2024 | 7.28 | 7.28 | 7.19 | 7.25 | 6.99 | - | 1,049,235 |
| Oct 17, 2024 | 7.31 | 7.33 | 7.19 | 7.25 | 6.99 | -1.36% | 1,217,672 |
| Oct 16, 2024 | 7.28 | 7.38 | 7.28 | 7.35 | 7.09 | 1.94% | 1,017,398 |
| Oct 15, 2024 | 7.20 | 7.30 | 7.18 | 7.21 | 6.96 | 0.28% | 1,418,572 |
| Oct 14, 2024 | 7.09 | 7.20 | 7.06 | 7.19 | 6.94 | 0.98% | 1,175,275 |
| Oct 11, 2024 | 7.17 | 7.19 | 7.08 | 7.12 | 6.87 | -0.56% | 1,120,755 |
| Oct 10, 2024 | 7.06 | 7.16 | 7.00 | 7.16 | 6.91 | 0.85% | 1,884,580 |
| Oct 9, 2024 | 7.07 | 7.19 | 7.05 | 7.10 | 6.85 | -0.42% | 1,192,971 |
| Oct 8, 2024 | 7.12 | 7.16 | 7.06 | 7.13 | 6.88 | - | 1,427,610 |
| Oct 7, 2024 | 7.30 | 7.32 | 7.11 | 7.13 | 6.88 | -2.46% | 2,231,518 |
| Oct 4, 2024 | 7.46 | 7.46 | 7.23 | 7.31 | 7.05 | -0.95% | 2,053,019 |
| Oct 3, 2024 | 7.37 | 7.40 | 7.31 | 7.38 | 7.12 | - | 1,747,885 |
| Oct 2, 2024 | 7.42 | 7.50 | 7.37 | 7.38 | 7.12 | -0.81% | 1,416,821 |
| Oct 1, 2024 | 7.59 | 7.61 | 7.41 | 7.44 | 7.18 | -2.49% | 2,540,622 |
| Sep 30, 2024 | 7.55 | 7.68 | 7.52 | 7.63 | 7.36 | -2.55% | 1,522,401 |
| Sep 27, 2024 | 7.94 | 7.96 | 7.80 | 7.83 | 7.31 | - | 1,742,270 |