Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
2.940
-0.050 (-1.67%)
At close: Nov 7, 2025, 4:00 PM EST
2.890
-0.050 (-1.70%)
After-hours: Nov 7, 2025, 4:51 PM EST
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.94 | 2.98 | 2.67 | 2.94 | - | -1.67% | 5,460,549 |
| Nov 6, 2025 | 3.01 | 3.05 | 2.94 | 2.99 | 2.99 | -1.64% | 2,601,334 |
| Nov 5, 2025 | 2.90 | 3.04 | 2.89 | 3.04 | 3.04 | 4.83% | 1,803,755 |
| Nov 4, 2025 | 2.89 | 2.93 | 2.85 | 2.90 | 2.90 | - | 1,812,492 |
| Nov 3, 2025 | 2.92 | 3.01 | 2.89 | 2.90 | 2.90 | -1.02% | 2,675,320 |
| Oct 31, 2025 | 2.94 | 2.94 | 2.83 | 2.93 | 2.93 | 0.34% | 3,495,202 |
| Oct 30, 2025 | 3.05 | 3.12 | 2.91 | 2.92 | 2.92 | -4.26% | 3,999,118 |
| Oct 29, 2025 | 3.18 | 3.21 | 3.02 | 3.05 | 3.05 | -4.09% | 2,361,241 |
| Oct 28, 2025 | 3.12 | 3.22 | 3.12 | 3.18 | 3.18 | 1.27% | 1,547,583 |
| Oct 27, 2025 | 3.12 | 3.17 | 3.11 | 3.14 | 3.14 | 0.96% | 1,637,268 |
| Oct 24, 2025 | 3.12 | 3.13 | 3.08 | 3.11 | 3.11 | 0.97% | 1,817,484 |
| Oct 23, 2025 | 3.15 | 3.15 | 3.05 | 3.08 | 3.08 | -1.60% | 2,462,942 |
| Oct 22, 2025 | 3.15 | 3.18 | 3.09 | 3.13 | 3.13 | -0.63% | 2,222,250 |
| Oct 21, 2025 | 3.22 | 3.24 | 3.15 | 3.15 | 3.15 | -2.48% | 1,953,262 |
| Oct 20, 2025 | 3.25 | 3.26 | 3.20 | 3.23 | 3.23 | -0.31% | 2,045,268 |
| Oct 17, 2025 | 3.26 | 3.29 | 3.20 | 3.24 | 3.24 | -1.22% | 2,423,502 |
| Oct 16, 2025 | 3.35 | 3.39 | 3.26 | 3.28 | 3.28 | -2.96% | 2,286,705 |
| Oct 15, 2025 | 3.43 | 3.43 | 3.35 | 3.38 | 3.38 | -0.59% | 1,993,122 |
| Oct 14, 2025 | 3.33 | 3.44 | 3.31 | 3.40 | 3.40 | 0.89% | 2,774,917 |
| Oct 13, 2025 | 3.45 | 3.49 | 3.34 | 3.37 | 3.37 | -2.03% | 1,945,109 |
| Oct 10, 2025 | 3.48 | 3.52 | 3.42 | 3.44 | 3.44 | -0.58% | 2,606,844 |
| Oct 9, 2025 | 3.59 | 3.63 | 3.44 | 3.46 | 3.46 | -4.16% | 2,683,801 |
| Oct 8, 2025 | 3.51 | 3.62 | 3.50 | 3.61 | 3.61 | 2.85% | 3,174,700 |
| Oct 7, 2025 | 3.58 | 3.59 | 3.50 | 3.51 | 3.51 | -1.40% | 2,566,026 |
| Oct 6, 2025 | 3.77 | 3.78 | 3.56 | 3.56 | 3.56 | -5.57% | 3,492,997 |
| Oct 3, 2025 | 3.76 | 3.80 | 3.72 | 3.77 | 3.77 | 0.80% | 3,124,812 |
| 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 |