Skip to main content
Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
6.87
-0.17 (-2.41%)
At close: Oct 25, 2024, 4:00 PM
6.97
+0.10 (1.46%)
After-hours: Oct 25, 2024, 7:36 PM EDT

Ready Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20247.007.096.967.047.041.15%1,692,330
Oct 23, 20246.946.996.876.966.96-1,025,099
Oct 22, 20247.017.056.936.966.96-0.85%1,233,361
Oct 21, 20247.257.256.997.027.02-3.17%2,029,088
Oct 18, 20247.287.287.197.257.25-1,049,235
Oct 17, 20247.317.337.197.257.25-1.36%1,217,672
Oct 16, 20247.287.387.287.357.351.94%1,017,398
Oct 15, 20247.207.307.187.217.210.28%1,418,572
Oct 14, 20247.097.207.067.197.190.98%1,175,275
Oct 11, 20247.177.197.087.127.12-0.56%1,120,755
Oct 10, 20247.067.167.007.167.160.85%1,884,580
Oct 9, 20247.077.197.057.107.10-0.42%1,192,971
Oct 8, 20247.127.167.067.137.13-1,427,610
Oct 7, 20247.307.327.117.137.13-2.46%2,231,518
Oct 4, 20247.467.467.237.317.31-0.95%2,053,019
Oct 3, 20247.377.407.317.387.38-1,747,885
Oct 2, 20247.427.507.377.387.38-0.81%1,416,821
Oct 1, 20247.597.617.417.447.44-2.49%2,540,622
Sep 30, 20247.557.687.527.637.63-2.55%1,522,401
Sep 27, 20247.947.967.807.837.58-1,742,270
Sep 26, 20247.807.887.757.837.581.82%1,122,369
Sep 25, 20247.957.967.697.697.45-3.39%2,407,149
Sep 24, 20247.978.017.907.967.710.25%1,048,107
Sep 23, 20248.008.097.917.947.69-0.38%1,701,590
Sep 20, 20248.278.317.947.977.72-4.55%6,713,644
Sep 19, 20248.208.418.148.358.093.73%3,261,890
Sep 18, 20248.018.227.968.057.800.88%2,348,070
Sep 17, 20247.838.057.827.987.732.97%2,656,314
Sep 16, 20247.627.807.527.757.500.52%2,664,271
Sep 13, 20247.717.737.557.717.471.05%2,075,315
Sep 12, 20247.817.877.597.637.39-2.05%2,686,792
Sep 11, 20247.827.867.667.797.54-0.64%1,216,768
Sep 10, 20247.867.917.757.847.59-0.51%1,312,720
Sep 9, 20247.927.957.877.887.63-0.63%1,579,218
Sep 6, 20248.148.147.897.937.68-2.22%2,254,045
Sep 5, 20248.078.158.028.117.851.25%1,175,497
Sep 4, 20248.148.197.988.017.76-1.96%1,545,817
Sep 3, 20248.218.248.078.177.91-1.45%1,628,419
Aug 30, 20248.308.328.208.298.030.36%1,184,014
Aug 29, 20248.238.308.108.268.000.98%1,984,666
Aug 28, 20248.358.408.178.187.92-1.92%1,972,714
Aug 27, 20248.418.448.348.348.08-1.30%1,186,394
Aug 26, 20248.508.648.438.458.180.12%2,172,385
Aug 23, 20248.448.508.368.448.170.48%3,192,593
Aug 22, 20248.568.578.348.408.13-1.52%2,731,640
Aug 21, 20248.498.568.458.538.260.95%1,200,132
Aug 20, 20248.518.528.418.458.18-1.05%1,276,931
Aug 19, 20248.468.598.468.548.271.43%860,940
Aug 16, 20248.408.508.398.428.150.12%892,568
Aug 15, 20248.478.498.338.418.140.72%1,110,469
Aug 14, 20248.398.448.158.358.090.12%3,001,096
Aug 13, 20248.398.448.138.348.08-0.48%3,566,501
Aug 12, 20248.668.738.338.388.11-4.01%2,092,968
Aug 9, 20248.808.888.678.738.45-0.80%1,325,547
Aug 8, 20248.688.898.498.808.520.57%1,617,717
Aug 7, 20248.899.028.748.758.47-0.46%1,219,240
Aug 6, 20248.658.878.528.798.511.38%1,932,358
Aug 5, 20248.658.858.448.678.40-3.88%1,741,630
Aug 2, 20248.959.098.839.028.73-1.10%1,529,050
Aug 1, 20249.309.329.019.128.83-1.72%1,206,991
Jul 31, 20249.489.539.279.288.99-1.59%1,798,193
Jul 30, 20249.349.479.339.439.131.62%1,157,212
Jul 29, 20249.319.409.209.288.99-0.43%951,132
Jul 26, 20249.309.329.199.329.022.08%1,058,649
Jul 25, 20249.009.228.989.138.841.44%1,470,461
Jul 24, 20249.239.309.009.008.71-3.23%1,624,036
Jul 23, 20249.199.439.199.309.010.76%1,954,995
Jul 22, 20249.359.369.139.238.94-1.39%1,594,513
Jul 19, 20249.359.479.289.369.06-0.21%1,645,276
Jul 18, 20249.329.549.309.389.08-0.21%1,941,057
Jul 17, 20249.189.469.189.409.101.51%1,735,963
Jul 16, 20249.039.289.029.268.973.23%1,319,251
Jul 15, 20248.949.068.888.978.690.56%2,147,984
Jul 12, 20249.159.228.788.928.64-1.76%2,914,845
Jul 11, 20248.819.108.759.088.794.73%2,327,346
Jul 10, 20248.558.698.508.678.401.88%1,627,934
Jul 9, 20248.398.528.328.518.241.19%842,630
Jul 8, 20248.358.438.338.418.141.33%828,304
Jul 5, 20248.308.428.298.308.04-0.60%1,371,532
Jul 3, 20248.308.428.298.358.090.85%897,422
Jul 2, 20248.128.328.108.288.022.10%1,142,417
Jul 1, 20248.188.237.988.117.85-0.86%1,524,812
Jun 28, 20248.188.228.088.187.92-2.50%2,428,582
Jun 27, 20248.528.538.308.397.84-1.29%1,582,014
Jun 26, 20248.408.528.368.507.940.71%855,171
Jun 25, 20248.558.608.438.447.88-1.52%1,188,933
Jun 24, 20248.478.638.478.578.011.18%985,835
Jun 21, 20248.418.488.398.477.910.71%3,964,921
Jun 20, 20248.408.458.398.417.860.12%974,595
Jun 18, 20248.528.558.388.407.85-1.52%1,189,074
Jun 17, 20248.258.568.218.537.973.27%1,683,728
Jun 14, 20248.208.278.178.267.72-0.36%802,795
Jun 13, 20248.308.358.258.297.74-0.60%1,064,675
Jun 12, 20248.458.518.338.347.791.71%1,137,309
Jun 11, 20248.208.258.138.207.66-0.36%1,293,457
Jun 10, 20248.258.308.218.237.69-1.08%1,545,947
Jun 7, 20248.338.368.268.327.77-1.65%1,402,812
Jun 6, 20248.548.598.468.467.90-1.51%1,050,305
Jun 5, 20248.458.618.388.598.022.26%1,191,296
Jun 4, 20248.378.448.328.407.85-0.36%1,007,994