Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
1.590
+0.050 (3.25%)
Apr 8, 2026, 12:03 PM EDT - Market open
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.58 | 1.63 | 1.58 | 1.60 | - | 3.90% | 153,495 |
| Apr 7, 2026 | 1.61 | 1.63 | 1.54 | 1.54 | 1.54 | -4.94% | 1,359,026 |
| Apr 6, 2026 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 1.25% | 1,066,848 |
| Apr 2, 2026 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | 1.91% | 1,534,269 |
| Apr 1, 2026 | 1.63 | 1.66 | 1.56 | 1.57 | 1.57 | -3.09% | 1,999,285 |
| Mar 31, 2026 | 1.61 | 1.66 | 1.58 | 1.62 | 1.62 | 1.25% | 1,753,501 |
| Mar 30, 2026 | 1.51 | 1.64 | 1.51 | 1.60 | 1.59 | 5.26% | 2,160,471 |
| Mar 27, 2026 | 1.58 | 1.60 | 1.51 | 1.52 | 1.51 | -5.00% | 1,579,547 |
| Mar 26, 2026 | 1.57 | 1.62 | 1.56 | 1.60 | 1.59 | 1.27% | 1,444,033 |
| Mar 25, 2026 | 1.56 | 1.60 | 1.53 | 1.58 | 1.57 | 3.27% | 1,834,738 |
| Mar 24, 2026 | 1.55 | 1.60 | 1.53 | 1.53 | 1.52 | -1.29% | 2,382,031 |
| Mar 23, 2026 | 1.55 | 1.59 | 1.50 | 1.55 | 1.54 | 2.65% | 2,821,793 |
| Mar 20, 2026 | 1.58 | 1.60 | 1.51 | 1.51 | 1.50 | -4.43% | 4,603,017 |
| Mar 19, 2026 | 1.59 | 1.64 | 1.55 | 1.58 | 1.57 | -0.63% | 2,033,728 |
| Mar 18, 2026 | 1.60 | 1.66 | 1.59 | 1.59 | 1.58 | -2.45% | 2,346,596 |
| Mar 17, 2026 | 1.67 | 1.73 | 1.62 | 1.63 | 1.62 | -4.12% | 2,683,556 |
| Mar 16, 2026 | 1.72 | 1.76 | 1.68 | 1.70 | 1.69 | -2.30% | 2,278,912 |
| Mar 13, 2026 | 1.82 | 1.86 | 1.73 | 1.74 | 1.73 | -4.40% | 2,290,459 |
| Mar 12, 2026 | 1.81 | 1.89 | 1.80 | 1.82 | 1.81 | -2.67% | 1,896,795 |
| Mar 11, 2026 | 1.88 | 1.92 | 1.84 | 1.87 | 1.86 | - | 1,453,014 |
| Mar 10, 2026 | 1.90 | 1.97 | 1.87 | 1.87 | 1.86 | 1.08% | 2,473,757 |
| Mar 9, 2026 | 1.90 | 1.91 | 1.78 | 1.85 | 1.84 | -3.65% | 3,859,423 |
| Mar 6, 2026 | 2.04 | 2.06 | 1.91 | 1.92 | 1.91 | -6.80% | 2,372,359 |
| Mar 5, 2026 | 2.04 | 2.09 | 2.00 | 2.06 | 2.05 | -0.48% | 2,684,241 |
| Mar 4, 2026 | 1.98 | 2.15 | 1.98 | 2.07 | 2.06 | 2.48% | 3,120,502 |
| Mar 3, 2026 | 2.02 | 2.09 | 1.85 | 2.02 | 2.01 | -1.94% | 3,779,615 |
| Mar 2, 2026 | 1.79 | 2.14 | 1.77 | 2.06 | 2.05 | 11.35% | 6,223,037 |
| Feb 27, 2026 | 1.56 | 1.90 | 1.55 | 1.85 | 1.84 | 13.50% | 9,327,721 |
| Feb 26, 2026 | 1.64 | 1.71 | 1.61 | 1.63 | 1.62 | -1.81% | 3,109,152 |
| Feb 25, 2026 | 1.67 | 1.68 | 1.61 | 1.66 | 1.65 | - | 1,757,101 |
| Feb 24, 2026 | 1.69 | 1.73 | 1.65 | 1.66 | 1.65 | -1.78% | 1,993,555 |
| Feb 23, 2026 | 1.75 | 1.78 | 1.68 | 1.69 | 1.68 | -3.98% | 1,491,286 |
| Feb 20, 2026 | 1.73 | 1.79 | 1.72 | 1.76 | 1.75 | 0.57% | 1,651,029 |
| Feb 19, 2026 | 1.76 | 1.79 | 1.72 | 1.75 | 1.74 | -2.23% | 1,484,960 |
| Feb 18, 2026 | 1.72 | 1.83 | 1.67 | 1.79 | 1.78 | 2.87% | 2,358,278 |
| Feb 17, 2026 | 1.70 | 1.75 | 1.67 | 1.74 | 1.73 | 2.96% | 2,860,915 |
| Feb 13, 2026 | 1.66 | 1.74 | 1.66 | 1.69 | 1.68 | 1.81% | 2,739,153 |
| Feb 12, 2026 | 1.83 | 1.84 | 1.65 | 1.66 | 1.65 | -9.29% | 3,952,031 |
| Feb 11, 2026 | 1.88 | 1.89 | 1.83 | 1.83 | 1.82 | -1.61% | 1,973,618 |
| Feb 10, 2026 | 1.91 | 1.95 | 1.86 | 1.86 | 1.85 | -3.12% | 1,966,966 |
| Feb 9, 2026 | 2.04 | 2.05 | 1.91 | 1.92 | 1.91 | -6.80% | 2,274,874 |
| Feb 6, 2026 | 1.98 | 2.08 | 1.96 | 2.06 | 2.05 | 4.57% | 2,399,735 |
| Feb 5, 2026 | 2.02 | 2.05 | 1.96 | 1.97 | 1.96 | -3.43% | 2,262,689 |
| Feb 4, 2026 | 2.05 | 2.07 | 2.01 | 2.04 | 2.03 | -0.97% | 2,299,777 |
| Feb 3, 2026 | 2.07 | 2.11 | 2.00 | 2.06 | 2.05 | -0.96% | 2,203,328 |
| Feb 2, 2026 | 2.12 | 2.17 | 2.08 | 2.08 | 2.07 | -2.35% | 2,364,935 |
| Jan 30, 2026 | 2.20 | 2.21 | 2.07 | 2.13 | 2.12 | -3.62% | 3,900,824 |
| Jan 29, 2026 | 2.20 | 2.23 | 2.19 | 2.21 | 2.20 | - | 1,577,203 |
| Jan 28, 2026 | 2.29 | 2.33 | 2.19 | 2.21 | 2.20 | -4.33% | 2,044,566 |
| Jan 27, 2026 | 2.24 | 2.32 | 2.19 | 2.31 | 2.30 | 2.67% | 1,956,577 |