Skip to main content
logo
Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
2.080
-0.050 (-2.35%)
At close: Feb 2, 2026, 4:00 PM EST
2.090
+0.010 (0.48%)
After-hours: Feb 2, 2026, 6:18 PM EST

Ready Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 20262.122.172.102.13--0.23%1,497,950
Jan 30, 20262.202.212.072.132.13-3.62%3,894,961
Jan 29, 20262.202.232.192.212.21-1,573,996
Jan 28, 20262.292.332.192.212.21-4.33%2,044,283
Jan 27, 20262.242.322.192.312.312.67%1,955,074
Jan 26, 20262.312.312.242.252.25-2.60%1,624,815
Jan 23, 20262.302.342.252.312.310.87%2,134,568
Jan 22, 20262.352.382.282.292.29-2.14%1,605,763
Jan 21, 20262.432.442.262.342.34-3.70%3,420,309
Jan 20, 20262.292.462.252.432.435.19%4,578,771
Jan 16, 20262.192.342.192.312.314.52%3,518,497
Jan 15, 20262.122.242.112.212.214.25%2,976,550
Jan 14, 20262.052.152.052.122.122.42%2,040,866
Jan 13, 20262.082.142.062.072.07-1.43%1,249,275
Jan 12, 20262.162.162.082.102.10-2.78%2,095,256
Jan 9, 20262.072.202.062.162.164.85%3,232,048
Jan 8, 20262.002.081.972.062.063.52%2,612,095
Jan 7, 20262.012.081.991.991.99-2.45%4,108,665
Jan 6, 20262.062.081.982.042.04-1.92%3,853,055
Jan 5, 20262.132.142.032.082.08-2.80%5,114,647
Jan 2, 20262.202.262.112.142.14-1.83%4,032,554
Dec 31, 20252.162.202.152.182.180.46%5,450,070
Dec 30, 20252.152.212.152.172.16-0.91%3,914,168
Dec 29, 20252.192.252.152.192.18-2.23%3,571,125
Dec 26, 20252.262.372.242.242.23-1.75%3,424,905
Dec 24, 20252.242.312.232.282.272.24%1,867,710
Dec 23, 20252.192.262.152.232.22-0.89%3,906,858
Dec 22, 20252.222.292.212.252.240.90%5,023,448
Dec 19, 20252.242.262.152.232.22-0.89%38,682,466
Dec 18, 20252.202.262.092.252.243.21%8,418,589
Dec 17, 20252.192.242.152.182.17-1.80%6,240,712
Dec 16, 20252.152.242.132.222.21-4.72%8,430,605
Dec 15, 20252.392.392.202.332.32-2.51%7,601,010
Dec 12, 20252.492.512.382.392.38-4.02%2,857,456
Dec 11, 20252.432.532.382.492.481.63%4,487,593
Dec 10, 20252.422.502.372.452.44-3,177,010
Dec 9, 20252.532.542.402.452.44-4.30%3,777,784
Dec 8, 20252.602.672.532.562.55-2.29%5,778,917
Dec 5, 20252.622.662.592.622.61-2,841,401
Dec 4, 20252.762.802.612.622.61-5.76%2,546,553
Dec 3, 20252.582.802.582.782.778.59%2,908,985
Dec 2, 20252.532.572.482.562.551.19%2,147,378
Dec 1, 20252.502.562.472.532.52-3,500,577
Nov 28, 20252.552.552.502.532.52-0.39%1,121,464
Nov 26, 20252.522.612.502.542.530.79%2,685,328
Nov 25, 20252.482.562.482.522.511.20%2,652,890
Nov 24, 20252.452.502.332.492.480.81%3,852,217
Nov 21, 20252.352.502.332.472.466.01%2,624,548
Nov 20, 20252.422.462.322.332.32-2.92%2,113,858
Nov 19, 20252.472.472.322.402.39-2.04%4,972,612