Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
4.210
-0.070 (-1.64%)
At close: Jul 18, 2025, 4:00 PM
4.250
+0.040 (0.95%)
After-hours: Jul 18, 2025, 7:17 PM EDT
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 4.28 | 4.32 | 4.18 | 4.21 | 4.21 | -1.64% | 1,576,131 |
| Jul 17, 2025 | 4.28 | 4.34 | 4.26 | 4.28 | 4.28 | -0.70% | 1,631,204 |
| Jul 16, 2025 | 4.24 | 4.34 | 4.20 | 4.31 | 4.31 | 2.13% | 1,604,364 |
| Jul 15, 2025 | 4.36 | 4.40 | 4.22 | 4.22 | 4.22 | -2.99% | 1,627,270 |
| Jul 14, 2025 | 4.41 | 4.46 | 4.33 | 4.35 | 4.35 | -2.03% | 1,711,781 |
| Jul 11, 2025 | 4.52 | 4.58 | 4.43 | 4.44 | 4.44 | -3.27% | 1,664,616 |
| Jul 10, 2025 | 4.51 | 4.67 | 4.50 | 4.59 | 4.59 | 1.77% | 3,314,753 |
| Jul 9, 2025 | 4.65 | 4.69 | 4.39 | 4.51 | 4.51 | -2.38% | 4,271,821 |
| Jul 8, 2025 | 4.54 | 4.73 | 4.53 | 4.62 | 4.62 | 1.54% | 1,585,287 |
| Jul 7, 2025 | 4.60 | 4.65 | 4.52 | 4.55 | 4.55 | -2.36% | 1,798,619 |
| Jul 3, 2025 | 4.60 | 4.75 | 4.60 | 4.66 | 4.66 | 1.30% | 1,463,461 |
| Jul 2, 2025 | 4.58 | 4.62 | 4.54 | 4.60 | 4.60 | 0.66% | 1,515,014 |
| Jul 1, 2025 | 4.35 | 4.68 | 4.34 | 4.57 | 4.57 | 4.58% | 2,415,684 |
| Jun 30, 2025 | 4.42 | 4.50 | 4.32 | 4.37 | 4.37 | -2.89% | 1,929,556 |
| Jun 27, 2025 | 4.60 | 4.63 | 4.48 | 4.50 | 4.38 | -1.53% | 2,433,848 |
| Jun 26, 2025 | 4.52 | 4.60 | 4.49 | 4.57 | 4.44 | 2.24% | 1,484,284 |
| Jun 25, 2025 | 4.49 | 4.56 | 4.46 | 4.47 | 4.35 | -1.11% | 1,984,295 |
| Jun 24, 2025 | 4.54 | 4.57 | 4.48 | 4.52 | 4.39 | 0.44% | 1,218,544 |
| Jun 23, 2025 | 4.42 | 4.52 | 4.38 | 4.50 | 4.38 | 1.58% | 1,220,984 |
| Jun 20, 2025 | 4.49 | 4.57 | 4.43 | 4.43 | 4.31 | -2.21% | 3,182,389 |
| Jun 18, 2025 | 4.37 | 4.59 | 4.37 | 4.53 | 4.40 | 3.66% | 1,605,461 |
| Jun 17, 2025 | 4.33 | 4.41 | 4.31 | 4.37 | 4.25 | - | 1,803,134 |
| Jun 16, 2025 | 4.45 | 4.49 | 4.36 | 4.37 | 4.25 | -0.68% | 1,164,958 |
| Jun 13, 2025 | 4.41 | 4.47 | 4.32 | 4.40 | 4.28 | -1.57% | 1,906,436 |
| Jun 12, 2025 | 4.46 | 4.50 | 4.41 | 4.47 | 4.35 | -1.11% | 1,443,771 |
| Jun 11, 2025 | 4.57 | 4.60 | 4.50 | 4.52 | 4.39 | -0.66% | 1,066,883 |
| Jun 10, 2025 | 4.40 | 4.57 | 4.39 | 4.55 | 4.42 | 3.41% | 1,614,654 |
| Jun 9, 2025 | 4.34 | 4.46 | 4.33 | 4.40 | 4.28 | 2.09% | 1,144,778 |
| Jun 6, 2025 | 4.27 | 4.33 | 4.25 | 4.31 | 4.19 | 2.62% | 1,524,206 |
| Jun 5, 2025 | 4.21 | 4.27 | 4.17 | 4.20 | 4.08 | - | 1,969,338 |
| Jun 4, 2025 | 4.26 | 4.28 | 4.19 | 4.20 | 4.08 | -1.64% | 1,160,853 |
| Jun 3, 2025 | 4.19 | 4.33 | 4.14 | 4.27 | 4.15 | 1.91% | 1,697,175 |
| Jun 2, 2025 | 4.46 | 4.46 | 4.17 | 4.19 | 4.07 | -6.26% | 1,888,963 |
| May 30, 2025 | 4.46 | 4.56 | 4.41 | 4.47 | 4.35 | -0.22% | 2,827,082 |
| May 29, 2025 | 4.34 | 4.52 | 4.31 | 4.48 | 4.36 | 4.43% | 3,582,821 |
| May 28, 2025 | 4.29 | 4.34 | 4.27 | 4.29 | 4.17 | -0.46% | 1,799,987 |
| May 27, 2025 | 4.27 | 4.32 | 4.23 | 4.31 | 4.19 | 2.86% | 2,381,288 |
| May 23, 2025 | 4.07 | 4.24 | 4.05 | 4.19 | 4.07 | 1.45% | 2,205,600 |
| May 22, 2025 | 4.10 | 4.20 | 4.03 | 4.13 | 4.02 | -0.24% | 3,039,681 |
| May 21, 2025 | 4.35 | 4.39 | 4.13 | 4.14 | 4.03 | -5.91% | 2,198,609 |
| May 20, 2025 | 4.45 | 4.49 | 4.39 | 4.40 | 4.28 | -1.12% | 1,845,261 |
| May 19, 2025 | 4.43 | 4.46 | 4.33 | 4.45 | 4.33 | -1.77% | 2,003,245 |
| May 16, 2025 | 4.44 | 4.56 | 4.40 | 4.53 | 4.40 | 2.72% | 2,192,940 |
| May 15, 2025 | 4.24 | 4.46 | 4.22 | 4.41 | 4.29 | 3.76% | 3,211,983 |
| May 14, 2025 | 4.25 | 4.30 | 4.19 | 4.25 | 4.13 | - | 3,326,450 |
| May 13, 2025 | 4.23 | 4.35 | 4.23 | 4.25 | 4.13 | -0.23% | 2,981,604 |
| May 12, 2025 | 4.25 | 4.28 | 4.13 | 4.26 | 4.14 | 3.15% | 4,880,106 |
| May 9, 2025 | 4.22 | 4.25 | 3.93 | 4.13 | 4.02 | -5.71% | 5,747,532 |
| May 8, 2025 | 4.48 | 4.48 | 4.31 | 4.38 | 4.26 | -0.68% | 3,752,667 |
| May 7, 2025 | 4.40 | 4.46 | 4.37 | 4.41 | 4.29 | 1.15% | 1,661,889 |