Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
4.500
-0.070 (-1.53%)
At close: Jun 27, 2025, 4:00 PM
4.520
+0.020 (0.44%)
After-hours: Jun 27, 2025, 7:59 PM EDT

Ready Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20254.604.634.484.504.50-1.53%2,433,848
Jun 26, 20254.524.604.494.574.572.24%1,484,284
Jun 25, 20254.494.564.464.474.47-1.11%1,984,295
Jun 24, 20254.544.574.484.524.520.44%1,218,544
Jun 23, 20254.424.524.384.504.501.58%1,220,984
Jun 20, 20254.494.574.434.434.43-2.21%3,182,389
Jun 18, 20254.374.594.374.534.533.66%1,605,461
Jun 17, 20254.334.414.314.374.37-1,803,134
Jun 16, 20254.454.494.364.374.37-0.68%1,164,958
Jun 13, 20254.414.474.324.404.40-1.57%1,906,436
Jun 12, 20254.464.504.414.474.47-1.11%1,443,771
Jun 11, 20254.574.604.504.524.52-0.66%1,066,883
Jun 10, 20254.404.574.394.554.553.41%1,614,654
Jun 9, 20254.344.464.334.404.402.09%1,144,778
Jun 6, 20254.274.334.254.314.312.62%1,524,206
Jun 5, 20254.214.274.174.204.20-1,969,338
Jun 4, 20254.264.284.194.204.20-1.64%1,160,853
Jun 3, 20254.194.334.144.274.271.91%1,697,175
Jun 2, 20254.464.464.174.194.19-6.26%1,888,963
May 30, 20254.464.564.414.474.47-0.22%2,827,082
May 29, 20254.344.524.314.484.484.43%3,582,821
May 28, 20254.294.344.274.294.29-0.46%1,799,987
May 27, 20254.274.324.234.314.312.86%2,381,288
May 23, 20254.074.244.054.194.191.45%2,205,600
May 22, 20254.104.204.034.134.13-0.24%3,039,681
May 21, 20254.354.394.134.144.14-5.91%2,198,609
May 20, 20254.454.494.394.404.40-1.12%1,845,261
May 19, 20254.434.464.334.454.45-1.77%2,003,245
May 16, 20254.444.564.404.534.532.72%2,192,940
May 15, 20254.244.464.224.414.413.76%3,211,983
May 14, 20254.254.304.194.254.25-3,326,450
May 13, 20254.234.354.234.254.25-0.23%2,981,604
May 12, 20254.254.284.134.264.263.15%4,880,106
May 9, 20254.224.253.934.134.13-5.71%5,747,532
May 8, 20254.484.484.314.384.38-0.68%3,752,667
May 7, 20254.404.464.374.414.411.15%1,661,889
May 6, 20254.424.464.334.364.36-1.80%2,001,603
May 5, 20254.374.514.374.444.44-1.11%1,718,077
May 2, 20254.514.544.434.494.490.22%2,200,075
May 1, 20254.524.544.404.484.480.67%2,158,664
Apr 30, 20254.384.474.264.454.45-0.22%3,650,256
Apr 29, 20254.534.634.424.464.46-2.41%3,432,528
Apr 28, 20254.414.604.414.574.573.39%1,756,619
Apr 25, 20254.404.434.304.424.42-2,420,543
Apr 24, 20254.464.474.364.424.42-0.90%2,314,515
Apr 23, 20254.564.624.414.464.46-2,505,213
Apr 22, 20254.424.504.384.464.462.06%1,655,366
Apr 21, 20254.354.394.244.374.37-0.46%2,661,156
Apr 17, 20254.204.444.164.394.394.52%2,320,779
Apr 16, 20254.414.434.194.204.20-5.62%3,525,429