Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
7.49
-0.02 (-0.27%)
Dec 17, 2024, 4:00 PM EST - Market closed
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2024 | 7.47 | 7.59 | 7.42 | 7.49 | 7.49 | -0.27% | 2,567,750 |
| Dec 16, 2024 | 7.40 | 7.59 | 7.39 | 7.51 | 7.51 | 0.81% | 1,822,259 |
| Dec 13, 2024 | 7.32 | 7.46 | 7.29 | 7.45 | 7.45 | 1.50% | 2,017,723 |
| Dec 12, 2024 | 7.20 | 7.38 | 7.18 | 7.34 | 7.34 | 1.52% | 1,532,522 |
| Dec 11, 2024 | 7.42 | 7.45 | 7.17 | 7.23 | 7.23 | -2.95% | 1,953,329 |
| Dec 10, 2024 | 7.44 | 7.49 | 7.32 | 7.45 | 7.45 | -0.13% | 1,392,596 |
| Dec 9, 2024 | 7.40 | 7.50 | 7.40 | 7.46 | 7.46 | 0.95% | 1,547,847 |
| Dec 6, 2024 | 7.36 | 7.43 | 7.34 | 7.39 | 7.39 | 0.96% | 1,564,646 |
| Dec 5, 2024 | 7.18 | 7.39 | 7.18 | 7.32 | 7.32 | 1.95% | 1,846,361 |
| Dec 4, 2024 | 7.26 | 7.27 | 7.13 | 7.18 | 7.18 | -0.69% | 2,316,934 |
| Dec 3, 2024 | 7.50 | 7.54 | 7.21 | 7.23 | 7.23 | -4.49% | 2,189,236 |
| Dec 2, 2024 | 7.44 | 7.62 | 7.35 | 7.57 | 7.57 | 2.71% | 1,693,393 |
| Nov 29, 2024 | 7.45 | 7.50 | 7.36 | 7.37 | 7.37 | -0.67% | 665,784 |
| Nov 27, 2024 | 7.41 | 7.52 | 7.40 | 7.42 | 7.42 | 0.54% | 1,010,919 |
| Nov 26, 2024 | 7.33 | 7.40 | 7.21 | 7.38 | 7.38 | 0.14% | 1,220,324 |
| Nov 25, 2024 | 7.45 | 7.50 | 7.37 | 7.37 | 7.37 | -0.27% | 1,724,956 |
| Nov 22, 2024 | 7.31 | 7.41 | 7.24 | 7.39 | 7.39 | 1.93% | 1,729,355 |
| Nov 21, 2024 | 7.23 | 7.31 | 7.20 | 7.25 | 7.25 | 0.69% | 1,757,553 |
| Nov 20, 2024 | 7.21 | 7.25 | 7.13 | 7.20 | 7.20 | -0.41% | 850,349 |
| Nov 19, 2024 | 7.12 | 7.29 | 7.10 | 7.23 | 7.23 | 0.56% | 1,474,102 |
| Nov 18, 2024 | 7.00 | 7.24 | 6.99 | 7.19 | 7.19 | 2.42% | 1,353,735 |
| Nov 15, 2024 | 7.11 | 7.11 | 6.95 | 7.02 | 7.02 | -0.71% | 1,588,614 |
| Nov 14, 2024 | 7.14 | 7.18 | 7.02 | 7.07 | 7.07 | -0.56% | 1,377,447 |
| Nov 13, 2024 | 7.27 | 7.28 | 7.09 | 7.11 | 7.11 | -1.11% | 1,640,886 |
| Nov 12, 2024 | 7.29 | 7.34 | 7.19 | 7.19 | 7.19 | -2.57% | 1,276,002 |
| Nov 11, 2024 | 7.33 | 7.40 | 7.26 | 7.38 | 7.38 | 0.96% | 1,366,393 |
| Nov 8, 2024 | 7.07 | 7.38 | 6.94 | 7.31 | 7.31 | 4.43% | 2,876,134 |
| Nov 7, 2024 | 6.96 | 7.10 | 6.92 | 7.00 | 7.00 | 0.29% | 1,473,419 |
| Nov 6, 2024 | 6.89 | 7.03 | 6.77 | 6.98 | 6.98 | 2.95% | 2,104,932 |
| Nov 5, 2024 | 6.71 | 6.79 | 6.65 | 6.78 | 6.78 | 1.04% | 1,086,564 |
| Nov 4, 2024 | 6.75 | 6.83 | 6.71 | 6.71 | 6.71 | -0.59% | 1,992,769 |
| Nov 1, 2024 | 6.93 | 6.96 | 6.73 | 6.75 | 6.75 | -1.46% | 1,489,289 |
| Oct 31, 2024 | 7.03 | 7.07 | 6.84 | 6.85 | 6.85 | -2.28% | 1,804,605 |
| Oct 30, 2024 | 6.91 | 7.10 | 6.91 | 7.01 | 7.01 | 1.30% | 1,510,804 |
| Oct 29, 2024 | 6.87 | 6.96 | 6.82 | 6.92 | 6.92 | 0.14% | 1,505,284 |
| Oct 28, 2024 | 6.94 | 6.98 | 6.87 | 6.91 | 6.91 | 0.58% | 1,098,179 |
| Oct 25, 2024 | 7.08 | 7.12 | 6.87 | 6.87 | 6.87 | -2.41% | 1,506,771 |
| Oct 24, 2024 | 7.00 | 7.09 | 6.96 | 7.04 | 7.04 | 1.15% | 1,692,330 |
| Oct 23, 2024 | 6.94 | 6.99 | 6.87 | 6.96 | 6.96 | - | 1,025,099 |
| Oct 22, 2024 | 7.01 | 7.05 | 6.93 | 6.96 | 6.96 | -0.85% | 1,233,361 |
| Oct 21, 2024 | 7.25 | 7.25 | 6.99 | 7.02 | 7.02 | -3.17% | 2,029,088 |
| Oct 18, 2024 | 7.28 | 7.28 | 7.19 | 7.25 | 7.25 | - | 1,049,235 |
| Oct 17, 2024 | 7.31 | 7.33 | 7.19 | 7.25 | 7.25 | -1.36% | 1,217,672 |
| Oct 16, 2024 | 7.28 | 7.38 | 7.28 | 7.35 | 7.35 | 1.94% | 1,017,398 |
| Oct 15, 2024 | 7.20 | 7.30 | 7.18 | 7.21 | 7.21 | 0.28% | 1,418,572 |
| Oct 14, 2024 | 7.09 | 7.20 | 7.06 | 7.19 | 7.19 | 0.98% | 1,175,275 |
| Oct 11, 2024 | 7.17 | 7.19 | 7.08 | 7.12 | 7.12 | -0.56% | 1,120,755 |
| Oct 10, 2024 | 7.06 | 7.16 | 7.00 | 7.16 | 7.16 | 0.85% | 1,884,580 |
| Oct 9, 2024 | 7.07 | 7.19 | 7.05 | 7.10 | 7.10 | -0.42% | 1,192,971 |
| Oct 8, 2024 | 7.12 | 7.16 | 7.06 | 7.13 | 7.13 | - | 1,427,610 |
| Oct 7, 2024 | 7.30 | 7.32 | 7.11 | 7.13 | 7.13 | -2.46% | 2,231,518 |
| Oct 4, 2024 | 7.46 | 7.46 | 7.23 | 7.31 | 7.31 | -0.95% | 2,053,019 |
| Oct 3, 2024 | 7.37 | 7.40 | 7.31 | 7.38 | 7.38 | - | 1,747,885 |
| Oct 2, 2024 | 7.42 | 7.50 | 7.37 | 7.38 | 7.38 | -0.81% | 1,416,821 |
| Oct 1, 2024 | 7.59 | 7.61 | 7.41 | 7.44 | 7.44 | -2.49% | 2,540,622 |
| Sep 30, 2024 | 7.55 | 7.68 | 7.52 | 7.63 | 7.63 | -2.55% | 1,522,401 |
| Sep 27, 2024 | 7.94 | 7.96 | 7.80 | 7.83 | 7.58 | - | 1,742,270 |
| Sep 26, 2024 | 7.80 | 7.88 | 7.75 | 7.83 | 7.58 | 1.82% | 1,122,369 |
| Sep 25, 2024 | 7.95 | 7.96 | 7.69 | 7.69 | 7.45 | -3.39% | 2,407,149 |
| Sep 24, 2024 | 7.97 | 8.01 | 7.90 | 7.96 | 7.71 | 0.25% | 1,048,107 |
| Sep 23, 2024 | 8.00 | 8.09 | 7.91 | 7.94 | 7.69 | -0.38% | 1,701,590 |
| Sep 20, 2024 | 8.27 | 8.31 | 7.94 | 7.97 | 7.72 | -4.55% | 6,713,644 |
| Sep 19, 2024 | 8.20 | 8.41 | 8.14 | 8.35 | 8.09 | 3.73% | 3,261,890 |
| Sep 18, 2024 | 8.01 | 8.22 | 7.96 | 8.05 | 7.80 | 0.88% | 2,348,070 |
| Sep 17, 2024 | 7.83 | 8.05 | 7.82 | 7.98 | 7.73 | 2.97% | 2,656,314 |
| Sep 16, 2024 | 7.62 | 7.80 | 7.52 | 7.75 | 7.50 | 0.52% | 2,664,271 |
| Sep 13, 2024 | 7.71 | 7.73 | 7.55 | 7.71 | 7.47 | 1.05% | 2,075,315 |
| Sep 12, 2024 | 7.81 | 7.87 | 7.59 | 7.63 | 7.39 | -2.05% | 2,686,792 |
| Sep 11, 2024 | 7.82 | 7.86 | 7.66 | 7.79 | 7.54 | -0.64% | 1,216,768 |
| Sep 10, 2024 | 7.86 | 7.91 | 7.75 | 7.84 | 7.59 | -0.51% | 1,312,720 |
| Sep 9, 2024 | 7.92 | 7.95 | 7.87 | 7.88 | 7.63 | -0.63% | 1,579,218 |
| Sep 6, 2024 | 8.14 | 8.14 | 7.89 | 7.93 | 7.68 | -2.22% | 2,254,045 |
| Sep 5, 2024 | 8.07 | 8.15 | 8.02 | 8.11 | 7.85 | 1.25% | 1,175,497 |
| Sep 4, 2024 | 8.14 | 8.19 | 7.98 | 8.01 | 7.76 | -1.96% | 1,545,817 |
| Sep 3, 2024 | 8.21 | 8.24 | 8.07 | 8.17 | 7.91 | -1.45% | 1,628,419 |
| Aug 30, 2024 | 8.30 | 8.32 | 8.20 | 8.29 | 8.03 | 0.36% | 1,184,014 |
| Aug 29, 2024 | 8.23 | 8.30 | 8.10 | 8.26 | 8.00 | 0.98% | 1,984,666 |
| Aug 28, 2024 | 8.35 | 8.40 | 8.17 | 8.18 | 7.92 | -1.92% | 1,972,714 |
| Aug 27, 2024 | 8.41 | 8.44 | 8.34 | 8.34 | 8.08 | -1.30% | 1,186,394 |
| Aug 26, 2024 | 8.50 | 8.64 | 8.43 | 8.45 | 8.18 | 0.12% | 2,172,385 |
| Aug 23, 2024 | 8.44 | 8.50 | 8.36 | 8.44 | 8.17 | 0.48% | 3,192,593 |
| Aug 22, 2024 | 8.56 | 8.57 | 8.34 | 8.40 | 8.13 | -1.52% | 2,731,640 |
| Aug 21, 2024 | 8.49 | 8.56 | 8.45 | 8.53 | 8.26 | 0.95% | 1,200,132 |
| Aug 20, 2024 | 8.51 | 8.52 | 8.41 | 8.45 | 8.18 | -1.05% | 1,276,931 |
| Aug 19, 2024 | 8.46 | 8.59 | 8.46 | 8.54 | 8.27 | 1.43% | 860,940 |
| Aug 16, 2024 | 8.40 | 8.50 | 8.39 | 8.42 | 8.15 | 0.12% | 892,568 |
| Aug 15, 2024 | 8.47 | 8.49 | 8.33 | 8.41 | 8.14 | 0.72% | 1,110,469 |
| Aug 14, 2024 | 8.39 | 8.44 | 8.15 | 8.35 | 8.09 | 0.12% | 3,001,096 |
| Aug 13, 2024 | 8.39 | 8.44 | 8.13 | 8.34 | 8.08 | -0.48% | 3,566,501 |
| Aug 12, 2024 | 8.66 | 8.73 | 8.33 | 8.38 | 8.11 | -4.01% | 2,092,968 |
| Aug 9, 2024 | 8.80 | 8.88 | 8.67 | 8.73 | 8.45 | -0.80% | 1,325,547 |
| Aug 8, 2024 | 8.68 | 8.89 | 8.49 | 8.80 | 8.52 | 0.57% | 1,617,717 |
| Aug 7, 2024 | 8.89 | 9.02 | 8.74 | 8.75 | 8.47 | -0.46% | 1,219,240 |
| Aug 6, 2024 | 8.65 | 8.87 | 8.52 | 8.79 | 8.51 | 1.38% | 1,932,358 |
| Aug 5, 2024 | 8.65 | 8.85 | 8.44 | 8.67 | 8.40 | -3.88% | 1,741,630 |
| Aug 2, 2024 | 8.95 | 9.09 | 8.83 | 9.02 | 8.73 | -1.10% | 1,529,050 |
| Aug 1, 2024 | 9.30 | 9.32 | 9.01 | 9.12 | 8.83 | -1.72% | 1,206,991 |
| Jul 31, 2024 | 9.48 | 9.53 | 9.27 | 9.28 | 8.99 | -1.59% | 1,798,193 |
| Jul 30, 2024 | 9.34 | 9.47 | 9.33 | 9.43 | 9.13 | 1.62% | 1,157,212 |
| Jul 29, 2024 | 9.31 | 9.40 | 9.20 | 9.28 | 8.99 | -0.43% | 951,132 |