Skip to main content
logo
Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
1.590
-0.040 (-2.45%)
At close: Mar 18, 2026, 4:00 PM EDT
1.630
+0.040 (2.52%)
After-hours: Mar 18, 2026, 7:58 PM EDT

Ready Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20261.601.661.591.591.59-2.45%2,346,027
Mar 17, 20261.671.731.621.631.63-4.12%2,681,683
Mar 16, 20261.721.761.681.701.70-2.30%2,278,255
Mar 13, 20261.821.861.731.741.74-4.40%2,290,443
Mar 12, 20261.811.891.801.821.82-2.67%1,896,794
Mar 11, 20261.881.921.841.871.87-1,449,812
Mar 10, 20261.901.971.871.871.871.08%2,473,451
Mar 9, 20261.901.911.781.851.85-3.65%3,827,664
Mar 6, 20262.042.061.911.921.92-6.80%2,365,672
Mar 5, 20262.042.092.002.062.06-0.48%2,642,128
Mar 4, 20261.982.151.982.072.072.48%3,054,014
Mar 3, 20262.022.091.852.022.02-1.94%3,771,249
Mar 2, 20261.792.141.772.062.0611.35%6,152,194
Feb 27, 20261.561.901.551.851.8513.50%9,239,925
Feb 26, 20261.641.711.611.631.63-1.81%2,816,024
Feb 25, 20261.671.681.611.661.66-1,755,793
Feb 24, 20261.691.731.651.661.66-1.78%1,992,067
Feb 23, 20261.751.781.681.691.69-3.98%1,490,750
Feb 20, 20261.731.791.721.761.760.57%1,650,952
Feb 19, 20261.761.791.721.751.75-2.23%1,484,876
Feb 18, 20261.721.831.671.791.792.87%2,358,081
Feb 17, 20261.701.751.671.741.742.96%2,860,813
Feb 13, 20261.661.741.661.691.691.81%2,739,014
Feb 12, 20261.831.841.651.661.66-9.29%3,943,437
Feb 11, 20261.881.891.831.831.83-1.61%1,973,540
Feb 10, 20261.911.951.861.861.86-3.12%1,964,232
Feb 9, 20262.042.051.911.921.92-6.80%2,257,026
Feb 6, 20261.982.081.962.062.064.57%2,399,663
Feb 5, 20262.022.051.961.971.97-3.43%2,255,800
Feb 4, 20262.052.072.012.042.04-0.97%2,299,158
Feb 3, 20262.072.112.002.062.06-0.96%2,202,934
Feb 2, 20262.122.172.082.082.08-2.35%2,359,055
Jan 30, 20262.202.212.072.132.13-3.62%3,894,961
Jan 29, 20262.202.232.192.212.21-1,573,996
Jan 28, 20262.292.332.192.212.21-4.33%2,044,283
Jan 27, 20262.242.322.192.312.312.67%1,955,074
Jan 26, 20262.312.312.242.252.25-2.60%1,624,815
Jan 23, 20262.302.342.252.312.310.87%2,134,568
Jan 22, 20262.352.382.282.292.29-2.14%1,605,763
Jan 21, 20262.432.442.262.342.34-3.70%3,420,309
Jan 20, 20262.292.462.252.432.435.19%4,578,771
Jan 16, 20262.192.342.192.312.314.52%3,518,497
Jan 15, 20262.122.242.112.212.214.25%2,976,550
Jan 14, 20262.052.152.052.122.122.42%2,040,866
Jan 13, 20262.082.142.062.072.07-1.43%1,249,275
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