Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
1.070
-0.080 (-6.96%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Ready Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.16 | 1.16 | 1.06 | 1.07 | 1.07 | -6.96% | 1,530,205 |
| Oct 29, 2026 | 1.19 | 1.22 | 1.15 | 1.15 | 1.15 | -2.54% | 1,191,449 |
| Oct 28, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 1,585,557 |
| Oct 27, 2026 | 1.11 | 1.20 | 1.11 | 1.17 | 1.17 | 7.34% | 2,049,146 |
| Oct 26, 2026 | 1.07 | 1.13 | 1.06 | 1.09 | 1.09 | 3.81% | 1,607,494 |
| Oct 23, 2026 | 1.00 | 1.07 | 0.98 | 1.05 | 1.05 | 3.96% | 1,426,856 |
| Oct 22, 2026 | 1.02 | 1.06 | 0.96 | 1.01 | 1.01 | -0.98% | 4,462,684 |
| Oct 21, 2026 | 1.19 | 1.20 | 1.01 | 1.02 | 1.02 | -13.56% | 2,442,430 |
| Oct 20, 2026 | 1.15 | 1.24 | 1.15 | 1.18 | 1.18 | 1.72% | 1,463,531 |
| Oct 19, 2026 | 1.12 | 1.19 | 1.11 | 1.16 | 1.16 | 5.45% | 2,092,935 |
| Oct 16, 2026 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | -1.79% | 1,176,764 |
| Oct 15, 2026 | 1.09 | 1.15 | 1.07 | 1.12 | 1.12 | 4.67% | 1,568,729 |
| Oct 14, 2026 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | -4.46% | 1,438,285 |
| Oct 13, 2026 | 1.18 | 1.20 | 1.11 | 1.12 | 1.12 | -4.27% | 1,491,765 |
| Oct 12, 2026 | 1.29 | 1.29 | 1.17 | 1.17 | 1.17 | -10.00% | 1,130,586 |
| Oct 9, 2026 | 1.30 | 1.35 | 1.28 | 1.30 | 1.30 | -1.52% | 1,823,287 |
| Oct 8, 2026 | 1.22 | 1.34 | 1.22 | 1.32 | 1.32 | 7.32% | 2,920,897 |
| Oct 7, 2026 | 1.10 | 1.25 | 1.08 | 1.23 | 1.23 | 9.82% | 2,201,194 |
| Oct 6, 2026 | 1.13 | 1.16 | 1.10 | 1.12 | 1.12 | 1.82% | 1,405,180 |
| Oct 5, 2026 | 1.12 | 1.13 | 1.08 | 1.10 | 1.10 | -2.65% | 1,627,365 |
| Oct 2, 2026 | 1.12 | 1.16 | 1.09 | 1.13 | 1.13 | 3.67% | 2,002,658 |
| Oct 1, 2026 | 1.17 | 1.17 | 1.08 | 1.09 | 1.09 | -6.03% | 2,586,374 |
| Sep 30, 2026 | 1.25 | 1.26 | 1.16 | 1.16 | 1.16 | -5.69% | 1,700,902 |
| Sep 29, 2026 | 1.31 | 1.33 | 1.24 | 1.24 | 1.23 | -4.62% | 1,641,435 |
| Sep 28, 2026 | 1.33 | 1.35 | 1.27 | 1.30 | 1.29 | -2.26% | 1,702,302 |
| Sep 25, 2026 | 1.40 | 1.43 | 1.32 | 1.33 | 1.32 | -4.32% | 1,831,097 |
| Sep 24, 2026 | 1.51 | 1.51 | 1.37 | 1.39 | 1.38 | -4.79% | 1,931,394 |
| Sep 23, 2026 | 1.66 | 1.67 | 1.45 | 1.46 | 1.45 | -12.05% | 1,441,049 |
| Sep 22, 2026 | 1.69 | 1.72 | 1.66 | 1.66 | 1.65 | -0.60% | 935,599 |
| Sep 21, 2026 | 1.70 | 1.73 | 1.67 | 1.67 | 1.66 | 0.60% | 1,447,412 |
| Sep 18, 2026 | 1.65 | 1.68 | 1.58 | 1.66 | 1.65 | 1.84% | 5,288,688 |
| Sep 17, 2026 | 1.61 | 1.68 | 1.61 | 1.63 | 1.62 | 3.16% | 1,369,077 |
| Sep 16, 2026 | 1.62 | 1.65 | 1.58 | 1.58 | 1.57 | -1.25% | 1,287,151 |
| Sep 15, 2026 | 1.63 | 1.65 | 1.60 | 1.60 | 1.59 | -1.84% | 901,872 |
| Sep 14, 2026 | 1.63 | 1.69 | 1.60 | 1.63 | 1.62 | -0.61% | 1,493,520 |
| Sep 11, 2026 | 1.70 | 1.70 | 1.63 | 1.64 | 1.63 | -1.20% | 814,800 |
| Sep 10, 2026 | 1.67 | 1.68 | 1.63 | 1.66 | 1.65 | -1.78% | 558,758 |
| Sep 9, 2026 | 1.71 | 1.72 | 1.67 | 1.69 | 1.68 | -1.17% | 673,987 |
| Sep 8, 2026 | 1.71 | 1.74 | 1.70 | 1.71 | 1.70 | -2.29% | 586,955 |
| Sep 4, 2026 | 1.76 | 1.78 | 1.73 | 1.75 | 1.74 | -0.57% | 467,790 |
| Sep 3, 2026 | 1.77 | 1.80 | 1.72 | 1.76 | 1.75 | 0.57% | 611,285 |
| Sep 2, 2026 | 1.69 | 1.77 | 1.69 | 1.75 | 1.74 | 3.55% | 861,228 |
| Sep 1, 2026 | 1.76 | 1.76 | 1.69 | 1.69 | 1.68 | -4.52% | 879,673 |
| Aug 31, 2026 | 1.81 | 1.84 | 1.75 | 1.77 | 1.76 | -3.28% | 870,618 |
| Aug 28, 2026 | 1.82 | 1.89 | 1.80 | 1.83 | 1.82 | -1.08% | 977,144 |
| Aug 27, 2026 | 1.95 | 1.95 | 1.80 | 1.85 | 1.84 | 0.54% | 1,475,072 |
| Aug 26, 2026 | 1.97 | 1.99 | 1.83 | 1.84 | 1.83 | -7.54% | 1,389,825 |
| Aug 25, 2026 | 1.87 | 2.00 | 1.87 | 1.99 | 1.97 | 5.29% | 1,139,380 |
| Aug 24, 2026 | 1.85 | 1.89 | 1.83 | 1.89 | 1.87 | 0.53% | 646,081 |
| Aug 21, 2026 | 1.90 | 1.95 | 1.84 | 1.88 | 1.86 | -1.05% | 1,127,706 |