Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
3.770
+0.030 (0.80%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.76 | 3.80 | 3.72 | 3.77 | 3.77 | 0.80% | 3,124,718 |
| Oct 2, 2025 | 3.79 | 3.83 | 3.73 | 3.74 | 3.74 | -2.09% | 1,525,508 |
| Oct 1, 2025 | 3.85 | 3.93 | 3.77 | 3.82 | 3.82 | -1.29% | 2,272,855 |
| Sep 30, 2025 | 4.00 | 4.00 | 3.81 | 3.87 | 3.87 | -4.21% | 2,977,753 |
| Sep 29, 2025 | 4.18 | 4.18 | 4.01 | 4.04 | 3.91 | -3.12% | 2,433,680 |
| Sep 26, 2025 | 4.15 | 4.20 | 4.11 | 4.17 | 4.04 | 0.48% | 1,665,327 |
| Sep 25, 2025 | 4.24 | 4.24 | 4.14 | 4.15 | 4.02 | -2.35% | 1,324,518 |
| Sep 24, 2025 | 4.18 | 4.30 | 4.18 | 4.25 | 4.12 | 1.43% | 2,550,491 |
| Sep 23, 2025 | 4.21 | 4.30 | 4.18 | 4.19 | 4.06 | - | 1,471,490 |
| Sep 22, 2025 | 4.34 | 4.34 | 4.18 | 4.19 | 4.06 | -3.46% | 1,830,817 |
| Sep 19, 2025 | 4.34 | 4.41 | 4.26 | 4.34 | 4.20 | 0.46% | 6,411,100 |
| Sep 18, 2025 | 4.30 | 4.34 | 4.23 | 4.32 | 4.19 | 1.65% | 1,568,875 |
| Sep 17, 2025 | 4.34 | 4.43 | 4.23 | 4.25 | 4.12 | -2.07% | 2,476,649 |
| Sep 16, 2025 | 4.25 | 4.37 | 4.20 | 4.34 | 4.20 | 2.60% | 2,238,428 |
| Sep 15, 2025 | 4.24 | 4.29 | 4.19 | 4.23 | 4.10 | 0.95% | 1,333,116 |
| Sep 12, 2025 | 4.25 | 4.25 | 4.13 | 4.19 | 4.06 | -1.41% | 1,347,758 |
| Sep 11, 2025 | 4.13 | 4.28 | 4.12 | 4.25 | 4.12 | 3.41% | 2,380,260 |
| Sep 10, 2025 | 4.31 | 4.33 | 4.09 | 4.11 | 3.98 | -4.64% | 2,381,469 |
| Sep 9, 2025 | 4.33 | 4.47 | 4.30 | 4.31 | 4.18 | -1.60% | 2,287,803 |
| Sep 8, 2025 | 4.28 | 4.43 | 4.25 | 4.38 | 4.24 | 2.10% | 4,372,444 |
| Sep 5, 2025 | 4.31 | 4.42 | 4.23 | 4.29 | 4.16 | 0.70% | 1,224,134 |
| Sep 4, 2025 | 4.26 | 4.32 | 4.19 | 4.26 | 4.13 | 0.71% | 2,164,626 |
| Sep 3, 2025 | 4.29 | 4.40 | 4.21 | 4.23 | 4.10 | -0.94% | 2,021,785 |
| Sep 2, 2025 | 4.20 | 4.34 | 4.20 | 4.27 | 4.14 | 0.23% | 2,632,597 |
| Aug 29, 2025 | 4.25 | 4.29 | 4.18 | 4.26 | 4.13 | 0.47% | 1,480,704 |
| Aug 28, 2025 | 4.22 | 4.26 | 4.19 | 4.24 | 4.11 | 0.47% | 1,437,879 |
| Aug 27, 2025 | 4.08 | 4.28 | 4.06 | 4.22 | 4.09 | 3.18% | 3,757,615 |
| Aug 26, 2025 | 4.00 | 4.13 | 4.00 | 4.09 | 3.96 | 1.74% | 1,729,615 |
| Aug 25, 2025 | 4.00 | 4.05 | 3.98 | 4.02 | 3.89 | - | 1,532,970 |
| Aug 22, 2025 | 3.73 | 4.04 | 3.72 | 4.02 | 3.89 | 8.36% | 3,798,793 |
| Aug 21, 2025 | 3.81 | 3.85 | 3.70 | 3.71 | 3.59 | -3.64% | 1,836,901 |
| Aug 20, 2025 | 3.76 | 3.90 | 3.75 | 3.85 | 3.73 | 1.85% | 1,724,664 |
| Aug 19, 2025 | 3.77 | 3.85 | 3.75 | 3.78 | 3.66 | - | 1,408,942 |
| Aug 18, 2025 | 3.82 | 3.87 | 3.75 | 3.78 | 3.66 | -1.05% | 1,339,788 |
| Aug 15, 2025 | 3.86 | 3.88 | 3.81 | 3.82 | 3.70 | -1.04% | 1,486,703 |
| Aug 14, 2025 | 3.87 | 3.87 | 3.80 | 3.86 | 3.74 | -1.53% | 2,073,377 |
| Aug 13, 2025 | 3.87 | 3.95 | 3.84 | 3.92 | 3.80 | 2.08% | 2,844,799 |
| Aug 12, 2025 | 3.82 | 3.92 | 3.81 | 3.84 | 3.72 | 1.59% | 2,740,057 |
| Aug 11, 2025 | 4.05 | 4.10 | 3.77 | 3.78 | 3.66 | -7.13% | 3,641,695 |
| Aug 8, 2025 | 4.16 | 4.21 | 4.05 | 4.07 | 3.94 | -3.78% | 2,440,943 |
| Aug 7, 2025 | 4.23 | 4.26 | 4.14 | 4.23 | 4.10 | 0.24% | 1,976,002 |
| Aug 6, 2025 | 4.19 | 4.27 | 4.12 | 4.22 | 4.09 | 0.96% | 3,561,826 |
| Aug 5, 2025 | 4.17 | 4.20 | 4.12 | 4.18 | 4.05 | - | 1,250,176 |
| Aug 4, 2025 | 4.20 | 4.20 | 4.13 | 4.18 | 4.05 | 0.48% | 1,682,960 |
| Aug 1, 2025 | 4.17 | 4.23 | 4.10 | 4.16 | 4.03 | -1.19% | 1,855,403 |
| Jul 31, 2025 | 4.26 | 4.29 | 4.18 | 4.21 | 4.08 | -2.09% | 1,807,406 |
| Jul 30, 2025 | 4.48 | 4.53 | 4.27 | 4.30 | 4.17 | -3.59% | 1,860,801 |
| Jul 29, 2025 | 4.37 | 4.50 | 4.35 | 4.46 | 4.32 | 2.06% | 2,139,937 |
| Jul 28, 2025 | 4.49 | 4.50 | 4.36 | 4.37 | 4.23 | -2.24% | 1,067,588 |
| Jul 25, 2025 | 4.46 | 4.50 | 4.38 | 4.47 | 4.33 | 0.45% | 1,202,407 |