Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
4.310
+0.110 (2.62%)
Jun 6, 2025, 4:00 PM - Market closed

Ready Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 20254.454.574.414.454.45-0.45%1,565,667
Apr 14, 20254.504.564.374.474.470.90%1,725,913
Apr 11, 20254.464.504.284.434.43-1.34%2,218,459
Apr 10, 20254.724.764.384.494.49-7.23%2,419,602
Apr 9, 20254.474.944.384.844.847.08%4,898,721
Apr 8, 20254.754.804.464.524.52-1.53%3,590,362
Apr 7, 20254.554.954.424.594.59-2.55%4,342,014
Apr 4, 20254.784.784.444.714.71-3.29%4,170,369
Apr 3, 20254.985.044.854.874.87-4.70%2,662,441
Apr 2, 20255.065.185.055.115.11-0.78%1,900,964
Apr 1, 20255.095.245.055.155.151.18%2,177,538
Mar 31, 20254.835.104.805.095.092.41%3,596,865
Mar 28, 20255.015.094.894.974.85-1.58%4,193,886
Mar 27, 20254.955.094.925.054.931.61%3,068,828