Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
4.970
-0.080 (-1.58%)
At close: Mar 28, 2025, 4:00 PM
4.983
+0.013 (0.25%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.01 | 5.09 | 4.89 | 4.97 | 4.97 | -1.58% | 4,193,788 |
| Mar 27, 2025 | 4.95 | 5.09 | 4.92 | 5.05 | 5.05 | 1.61% | 3,068,828 |
| Mar 26, 2025 | 4.88 | 5.00 | 4.86 | 4.97 | 4.97 | 1.43% | 2,904,047 |
| Mar 25, 2025 | 5.01 | 5.02 | 4.86 | 4.90 | 4.90 | -2.00% | 2,936,901 |
| Mar 24, 2025 | 5.08 | 5.10 | 4.99 | 5.00 | 5.00 | -0.60% | 1,774,885 |
| Mar 21, 2025 | 5.03 | 5.08 | 4.98 | 5.03 | 5.03 | -0.98% | 3,921,176 |
| Mar 20, 2025 | 5.15 | 5.17 | 5.08 | 5.08 | 5.08 | -1.55% | 1,331,294 |
| Mar 19, 2025 | 5.10 | 5.25 | 5.09 | 5.16 | 5.16 | 1.78% | 2,402,071 |
| Mar 18, 2025 | 5.00 | 5.10 | 4.91 | 5.07 | 5.07 | 1.60% | 2,583,554 |
| Mar 17, 2025 | 5.05 | 5.06 | 4.88 | 4.99 | 4.99 | -0.40% | 3,361,747 |
| Mar 14, 2025 | 5.04 | 5.10 | 4.98 | 5.01 | 5.01 | -0.99% | 2,492,499 |
| Mar 13, 2025 | 5.05 | 5.17 | 5.04 | 5.06 | 5.06 | -0.20% | 1,639,872 |
| Mar 12, 2025 | 5.12 | 5.12 | 5.00 | 5.07 | 5.07 | 1.20% | 2,000,063 |
| Mar 11, 2025 | 5.16 | 5.21 | 4.97 | 5.01 | 5.01 | -2.34% | 2,480,505 |
| Mar 10, 2025 | 5.35 | 5.48 | 5.06 | 5.13 | 5.13 | -4.29% | 3,220,576 |
| Mar 7, 2025 | 5.10 | 5.45 | 5.06 | 5.36 | 5.36 | 7.20% | 4,395,171 |
| Mar 6, 2025 | 4.96 | 5.08 | 4.86 | 5.00 | 5.00 | 0.81% | 4,283,515 |
| Mar 5, 2025 | 4.87 | 5.00 | 4.76 | 4.96 | 4.96 | 0.20% | 4,816,903 |
| Mar 4, 2025 | 5.03 | 5.05 | 4.74 | 4.95 | 4.95 | -2.37% | 6,296,970 |
| Mar 3, 2025 | 5.52 | 5.70 | 4.78 | 5.07 | 5.07 | -26.84% | 22,960,789 |
| Feb 28, 2025 | 6.80 | 6.96 | 6.77 | 6.93 | 6.93 | 1.91% | 2,270,146 |
| Feb 27, 2025 | 6.89 | 6.94 | 6.77 | 6.80 | 6.80 | -1.31% | 1,560,094 |
| Feb 26, 2025 | 6.86 | 6.97 | 6.82 | 6.89 | 6.89 | 0.88% | 1,201,813 |
| Feb 25, 2025 | 6.75 | 6.90 | 6.71 | 6.83 | 6.83 | 1.94% | 1,883,837 |
| Feb 24, 2025 | 6.73 | 6.79 | 6.60 | 6.70 | 6.70 | -0.30% | 2,274,959 |
| Feb 21, 2025 | 6.94 | 7.03 | 6.60 | 6.72 | 6.72 | -2.47% | 4,321,647 |
| 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 |