Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
1.750
-0.030 (-1.69%)
Jun 29, 2026, 10:45 AM EDT - Market open
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.81 | 1.81 | 1.71 | 1.73 | - | -2.81% | 178,055 |
| Jun 26, 2026 | 1.73 | 1.82 | 1.72 | 1.78 | 1.78 | 2.89% | 4,312,155 |
| Jun 25, 2026 | 1.68 | 1.76 | 1.65 | 1.73 | 1.73 | 1.17% | 1,423,449 |
| Jun 24, 2026 | 1.68 | 1.80 | 1.68 | 1.71 | 1.71 | 1.79% | 1,672,057 |
| Jun 23, 2026 | 1.60 | 1.70 | 1.59 | 1.68 | 1.68 | 5.00% | 1,731,360 |
| Jun 22, 2026 | 1.72 | 1.75 | 1.58 | 1.60 | 1.60 | -8.57% | 2,665,713 |
| Jun 18, 2026 | 1.70 | 1.79 | 1.70 | 1.75 | 1.75 | 5.42% | 2,470,448 |
| Jun 17, 2026 | 1.67 | 1.75 | 1.64 | 1.66 | 1.66 | -0.60% | 1,870,324 |
| Jun 16, 2026 | 1.73 | 1.76 | 1.67 | 1.67 | 1.67 | -2.91% | 1,903,267 |
| Jun 15, 2026 | 1.73 | 1.79 | 1.72 | 1.72 | 1.72 | 1.78% | 1,193,091 |
| Jun 12, 2026 | 1.75 | 1.77 | 1.69 | 1.69 | 1.69 | -2.87% | 955,520 |
| Jun 11, 2026 | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | 4.82% | 1,021,538 |
| Jun 10, 2026 | 1.69 | 1.75 | 1.66 | 1.66 | 1.66 | -1.19% | 888,600 |
| Jun 9, 2026 | 1.70 | 1.77 | 1.67 | 1.68 | 1.68 | -2.89% | 1,408,928 |
| Jun 8, 2026 | 1.72 | 1.87 | 1.72 | 1.73 | 1.73 | 1.17% | 1,942,180 |
| Jun 5, 2026 | 1.72 | 1.75 | 1.69 | 1.71 | 1.71 | -0.58% | 1,293,379 |
| Jun 4, 2026 | 1.60 | 1.75 | 1.58 | 1.72 | 1.72 | 10.26% | 1,886,783 |
| Jun 3, 2026 | 1.66 | 1.66 | 1.55 | 1.56 | 1.56 | -6.02% | 1,562,154 |
| Jun 2, 2026 | 1.66 | 1.72 | 1.65 | 1.66 | 1.66 | -0.60% | 1,305,077 |
| Jun 1, 2026 | 1.76 | 1.80 | 1.67 | 1.67 | 1.67 | -6.18% | 1,956,051 |
| May 29, 2026 | 1.80 | 1.83 | 1.77 | 1.78 | 1.78 | -1.11% | 1,328,932 |
| May 28, 2026 | 1.80 | 1.85 | 1.77 | 1.80 | 1.80 | -1.64% | 1,076,756 |
| May 27, 2026 | 1.79 | 1.88 | 1.78 | 1.83 | 1.83 | 2.81% | 1,691,267 |
| May 26, 2026 | 1.83 | 1.89 | 1.76 | 1.78 | 1.78 | -1.66% | 1,981,508 |
| May 22, 2026 | 1.86 | 1.88 | 1.78 | 1.81 | 1.81 | -2.16% | 908,555 |
| May 21, 2026 | 1.80 | 1.87 | 1.78 | 1.85 | 1.85 | 1.65% | 1,283,882 |
| May 20, 2026 | 1.68 | 1.84 | 1.65 | 1.82 | 1.82 | 7.06% | 2,252,688 |
| May 19, 2026 | 1.74 | 1.80 | 1.69 | 1.70 | 1.70 | -1.16% | 2,742,820 |
| May 18, 2026 | 1.74 | 1.82 | 1.69 | 1.72 | 1.72 | -0.58% | 3,017,424 |
| May 15, 2026 | 1.68 | 1.79 | 1.64 | 1.73 | 1.73 | 0.58% | 2,290,668 |
| May 14, 2026 | 1.69 | 1.75 | 1.66 | 1.72 | 1.72 | 1.18% | 1,139,420 |
| May 13, 2026 | 1.79 | 1.80 | 1.66 | 1.70 | 1.70 | -5.56% | 1,928,296 |
| May 12, 2026 | 1.77 | 1.81 | 1.65 | 1.80 | 1.80 | 1.69% | 3,405,332 |
| May 11, 2026 | 1.89 | 1.89 | 1.76 | 1.77 | 1.77 | -6.35% | 2,794,715 |
| May 8, 2026 | 1.96 | 2.00 | 1.88 | 1.89 | 1.89 | -12.50% | 2,189,299 |
| May 7, 2026 | 2.06 | 2.18 | 2.03 | 2.16 | 2.16 | 5.88% | 2,359,609 |
| May 6, 2026 | 2.00 | 2.07 | 2.00 | 2.04 | 2.04 | 2.00% | 1,912,772 |
| May 5, 2026 | 1.87 | 2.00 | 1.86 | 2.00 | 2.00 | 7.53% | 1,302,557 |
| May 4, 2026 | 1.92 | 1.99 | 1.86 | 1.86 | 1.86 | -4.12% | 967,032 |
| May 1, 2026 | 1.89 | 1.96 | 1.86 | 1.94 | 1.94 | 2.65% | 1,126,503 |
| Apr 30, 2026 | 1.83 | 1.92 | 1.83 | 1.89 | 1.89 | 2.16% | 1,457,133 |
| Apr 29, 2026 | 1.87 | 1.89 | 1.79 | 1.85 | 1.85 | -2.63% | 1,035,975 |
| Apr 28, 2026 | 1.87 | 1.91 | 1.86 | 1.90 | 1.90 | 1.60% | 699,927 |
| Apr 27, 2026 | 1.86 | 1.92 | 1.84 | 1.87 | 1.87 | 0.54% | 955,590 |
| Apr 24, 2026 | 1.81 | 1.89 | 1.79 | 1.86 | 1.86 | 2.76% | 941,394 |
| Apr 23, 2026 | 1.90 | 1.91 | 1.78 | 1.81 | 1.81 | -5.73% | 1,483,809 |
| Apr 22, 2026 | 1.93 | 1.96 | 1.90 | 1.92 | 1.92 | -0.52% | 1,068,457 |
| Apr 21, 2026 | 2.00 | 2.03 | 1.93 | 1.93 | 1.93 | -3.50% | 1,251,610 |
| Apr 20, 2026 | 1.81 | 2.01 | 1.81 | 2.00 | 2.00 | 8.11% | 2,482,866 |
| Apr 17, 2026 | 1.76 | 1.86 | 1.76 | 1.85 | 1.85 | 5.71% | 1,837,827 |