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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.60 | 1.66 | 1.59 | 1.59 | 1.59 | -2.45% | 2,346,027 |
| Mar 17, 2026 | 1.67 | 1.73 | 1.62 | 1.63 | 1.63 | -4.12% | 2,681,683 |
| Mar 16, 2026 | 1.72 | 1.76 | 1.68 | 1.70 | 1.70 | -2.30% | 2,278,255 |
| Mar 13, 2026 | 1.82 | 1.86 | 1.73 | 1.74 | 1.74 | -4.40% | 2,290,443 |
| Mar 12, 2026 | 1.81 | 1.89 | 1.80 | 1.82 | 1.82 | -2.67% | 1,896,794 |
| Mar 11, 2026 | 1.88 | 1.92 | 1.84 | 1.87 | 1.87 | - | 1,449,812 |
| Mar 10, 2026 | 1.90 | 1.97 | 1.87 | 1.87 | 1.87 | 1.08% | 2,473,451 |
| Mar 9, 2026 | 1.90 | 1.91 | 1.78 | 1.85 | 1.85 | -3.65% | 3,827,664 |
| Mar 6, 2026 | 2.04 | 2.06 | 1.91 | 1.92 | 1.92 | -6.80% | 2,365,672 |
| Mar 5, 2026 | 2.04 | 2.09 | 2.00 | 2.06 | 2.06 | -0.48% | 2,642,128 |
| Mar 4, 2026 | 1.98 | 2.15 | 1.98 | 2.07 | 2.07 | 2.48% | 3,054,014 |
| Mar 3, 2026 | 2.02 | 2.09 | 1.85 | 2.02 | 2.02 | -1.94% | 3,771,249 |
| Mar 2, 2026 | 1.79 | 2.14 | 1.77 | 2.06 | 2.06 | 11.35% | 6,152,194 |
| Feb 27, 2026 | 1.56 | 1.90 | 1.55 | 1.85 | 1.85 | 13.50% | 9,239,925 |
| Feb 26, 2026 | 1.64 | 1.71 | 1.61 | 1.63 | 1.63 | -1.81% | 2,816,024 |
| Feb 25, 2026 | 1.67 | 1.68 | 1.61 | 1.66 | 1.66 | - | 1,755,793 |
| Feb 24, 2026 | 1.69 | 1.73 | 1.65 | 1.66 | 1.66 | -1.78% | 1,992,067 |
| Feb 23, 2026 | 1.75 | 1.78 | 1.68 | 1.69 | 1.69 | -3.98% | 1,490,750 |
| Feb 20, 2026 | 1.73 | 1.79 | 1.72 | 1.76 | 1.76 | 0.57% | 1,650,952 |
| Feb 19, 2026 | 1.76 | 1.79 | 1.72 | 1.75 | 1.75 | -2.23% | 1,484,876 |
| Feb 18, 2026 | 1.72 | 1.83 | 1.67 | 1.79 | 1.79 | 2.87% | 2,358,081 |
| Feb 17, 2026 | 1.70 | 1.75 | 1.67 | 1.74 | 1.74 | 2.96% | 2,860,813 |
| Feb 13, 2026 | 1.66 | 1.74 | 1.66 | 1.69 | 1.69 | 1.81% | 2,739,014 |
| Feb 12, 2026 | 1.83 | 1.84 | 1.65 | 1.66 | 1.66 | -9.29% | 3,943,437 |
| Feb 11, 2026 | 1.88 | 1.89 | 1.83 | 1.83 | 1.83 | -1.61% | 1,973,540 |
| Feb 10, 2026 | 1.91 | 1.95 | 1.86 | 1.86 | 1.86 | -3.12% | 1,964,232 |
| Feb 9, 2026 | 2.04 | 2.05 | 1.91 | 1.92 | 1.92 | -6.80% | 2,257,026 |
| Feb 6, 2026 | 1.98 | 2.08 | 1.96 | 2.06 | 2.06 | 4.57% | 2,399,663 |
| Feb 5, 2026 | 2.02 | 2.05 | 1.96 | 1.97 | 1.97 | -3.43% | 2,255,800 |
| Feb 4, 2026 | 2.05 | 2.07 | 2.01 | 2.04 | 2.04 | -0.97% | 2,299,158 |
| Feb 3, 2026 | 2.07 | 2.11 | 2.00 | 2.06 | 2.06 | -0.96% | 2,202,934 |
| Feb 2, 2026 | 2.12 | 2.17 | 2.08 | 2.08 | 2.08 | -2.35% | 2,359,055 |
| Jan 30, 2026 | 2.20 | 2.21 | 2.07 | 2.13 | 2.13 | -3.62% | 3,894,961 |
| Jan 29, 2026 | 2.20 | 2.23 | 2.19 | 2.21 | 2.21 | - | 1,573,996 |
| Jan 28, 2026 | 2.29 | 2.33 | 2.19 | 2.21 | 2.21 | -4.33% | 2,044,283 |
| Jan 27, 2026 | 2.24 | 2.32 | 2.19 | 2.31 | 2.31 | 2.67% | 1,955,074 |
| Jan 26, 2026 | 2.31 | 2.31 | 2.24 | 2.25 | 2.25 | -2.60% | 1,624,815 |
| Jan 23, 2026 | 2.30 | 2.34 | 2.25 | 2.31 | 2.31 | 0.87% | 2,134,568 |
| Jan 22, 2026 | 2.35 | 2.38 | 2.28 | 2.29 | 2.29 | -2.14% | 1,605,763 |
| Jan 21, 2026 | 2.43 | 2.44 | 2.26 | 2.34 | 2.34 | -3.70% | 3,420,309 |
| Jan 20, 2026 | 2.29 | 2.46 | 2.25 | 2.43 | 2.43 | 5.19% | 4,578,771 |
| Jan 16, 2026 | 2.19 | 2.34 | 2.19 | 2.31 | 2.31 | 4.52% | 3,518,497 |
| Jan 15, 2026 | 2.12 | 2.24 | 2.11 | 2.21 | 2.21 | 4.25% | 2,976,550 |
| Jan 14, 2026 | 2.05 | 2.15 | 2.05 | 2.12 | 2.12 | 2.42% | 2,040,866 |
| Jan 13, 2026 | 2.08 | 2.14 | 2.06 | 2.07 | 2.07 | -1.43% | 1,249,275 |
| Jan 12, 2026 | 2.16 | 2.16 | 2.08 | 2.10 | 2.10 | -2.78% | 2,095,256 |
| Jan 9, 2026 | 2.07 | 2.20 | 2.06 | 2.16 | 2.16 | 4.85% | 3,232,048 |
| Jan 8, 2026 | 2.00 | 2.08 | 1.97 | 2.06 | 2.06 | 3.52% | 2,612,095 |
| Jan 7, 2026 | 2.01 | 2.08 | 1.99 | 1.99 | 1.99 | -2.45% | 4,108,665 |
| Jan 6, 2026 | 2.06 | 2.08 | 1.98 | 2.04 | 2.04 | -1.92% | 3,853,055 |