Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
1.770
-0.060 (-3.28%)
At close: Aug 31, 2026, 4:00 PM EDT
1.750
-0.020 (-1.13%)
Pre-market: Sep 1, 2026, 8:21 AM EDT
Ready Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.81 | 1.84 | 1.75 | 1.77 | 1.77 | -3.28% | 869,141 |
| Aug 28, 2026 | 1.82 | 1.89 | 1.80 | 1.83 | 1.83 | -1.08% | 976,943 |
| Aug 27, 2026 | 1.95 | 1.95 | 1.80 | 1.85 | 1.85 | 0.54% | 1,466,196 |
| Aug 26, 2026 | 1.97 | 1.99 | 1.83 | 1.84 | 1.84 | -7.54% | 1,362,799 |
| Aug 25, 2026 | 1.87 | 2.00 | 1.87 | 1.99 | 1.99 | 5.29% | 1,130,669 |
| Aug 24, 2026 | 1.85 | 1.89 | 1.83 | 1.89 | 1.89 | 0.53% | 633,875 |
| Aug 21, 2026 | 1.90 | 1.95 | 1.84 | 1.88 | 1.88 | -1.05% | 1,116,666 |
| Aug 20, 2026 | 1.76 | 1.90 | 1.71 | 1.90 | 1.90 | 7.95% | 1,256,032 |
| Aug 19, 2026 | 1.69 | 1.77 | 1.69 | 1.76 | 1.76 | 4.14% | 711,599 |
| Aug 18, 2026 | 1.68 | 1.73 | 1.67 | 1.69 | 1.69 | -0.59% | 677,787 |
| Aug 17, 2026 | 1.82 | 1.85 | 1.69 | 1.70 | 1.70 | -8.11% | 1,262,873 |
| Aug 14, 2026 | 1.75 | 1.86 | 1.75 | 1.85 | 1.85 | 3.93% | 1,321,349 |
| Aug 13, 2026 | 1.74 | 1.79 | 1.72 | 1.78 | 1.78 | 1.71% | 650,862 |
| Aug 12, 2026 | 1.79 | 1.83 | 1.75 | 1.75 | 1.75 | -2.23% | 786,535 |
| Aug 11, 2026 | 1.85 | 1.90 | 1.79 | 1.79 | 1.79 | -3.24% | 1,138,081 |
| Aug 10, 2026 | 1.74 | 1.87 | 1.73 | 1.85 | 1.85 | 8.19% | 1,909,924 |
| Aug 7, 2026 | 1.56 | 1.80 | 1.56 | 1.71 | 1.71 | 10.32% | 2,543,767 |
| Aug 6, 2026 | 1.53 | 1.57 | 1.52 | 1.55 | 1.55 | 0.65% | 641,298 |
| Aug 5, 2026 | 1.57 | 1.58 | 1.51 | 1.54 | 1.54 | -3.14% | 803,290 |
| Aug 4, 2026 | 1.54 | 1.62 | 1.54 | 1.59 | 1.59 | 3.92% | 1,586,305 |
| Aug 3, 2026 | 1.42 | 1.57 | 1.42 | 1.53 | 1.53 | 6.99% | 1,204,459 |
| Jul 31, 2026 | 1.47 | 1.47 | 1.39 | 1.43 | 1.43 | -1.38% | 1,342,528 |
| Jul 30, 2026 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | 0.69% | 731,111 |
| Jul 29, 2026 | 1.45 | 1.48 | 1.42 | 1.44 | 1.44 | -0.69% | 1,016,464 |
| Jul 28, 2026 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -1.36% | 1,098,509 |
| Jul 27, 2026 | 1.49 | 1.51 | 1.46 | 1.47 | 1.47 | - | 920,074 |
| Jul 24, 2026 | 1.49 | 1.53 | 1.47 | 1.47 | 1.47 | -0.68% | 728,979 |
| Jul 23, 2026 | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | -2.63% | 1,223,422 |
| Jul 22, 2026 | 1.54 | 1.56 | 1.49 | 1.52 | 1.52 | -1.30% | 1,613,118 |
| Jul 21, 2026 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | - | 891,781 |
| Jul 20, 2026 | 1.57 | 1.58 | 1.52 | 1.54 | 1.54 | -0.65% | 1,213,251 |
| Jul 17, 2026 | 1.63 | 1.64 | 1.55 | 1.55 | 1.55 | -5.49% | 1,293,648 |
| Jul 16, 2026 | 1.64 | 1.71 | 1.64 | 1.64 | 1.64 | 1.23% | 1,568,151 |
| Jul 15, 2026 | 1.65 | 1.72 | 1.62 | 1.62 | 1.62 | -0.61% | 3,365,632 |
| Jul 14, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | 1.24% | 1,354,044 |
| Jul 13, 2026 | 1.65 | 1.68 | 1.60 | 1.61 | 1.61 | -2.42% | 1,031,196 |
| Jul 10, 2026 | 1.70 | 1.71 | 1.64 | 1.65 | 1.65 | -2.94% | 821,624 |
| Jul 9, 2026 | 1.64 | 1.72 | 1.62 | 1.70 | 1.70 | 3.66% | 980,408 |
| Jul 8, 2026 | 1.67 | 1.69 | 1.64 | 1.64 | 1.64 | -2.38% | 1,054,197 |
| Jul 7, 2026 | 1.67 | 1.71 | 1.67 | 1.68 | 1.68 | 1.20% | 801,900 |
| Jul 6, 2026 | 1.78 | 1.79 | 1.65 | 1.66 | 1.66 | -7.26% | 1,444,672 |
| Jul 2, 2026 | 1.78 | 1.85 | 1.76 | 1.79 | 1.79 | 0.56% | 1,167,895 |
| Jul 1, 2026 | 1.77 | 1.82 | 1.76 | 1.78 | 1.78 | 1.71% | 1,154,272 |
| Jun 30, 2026 | 1.73 | 1.78 | 1.73 | 1.75 | 1.75 | - | 1,117,658 |
| Jun 29, 2026 | 1.81 | 1.81 | 1.71 | 1.76 | 1.75 | -1.12% | 1,233,321 |
| Jun 26, 2026 | 1.73 | 1.82 | 1.72 | 1.78 | 1.77 | 2.89% | 4,445,966 |
| Jun 25, 2026 | 1.68 | 1.76 | 1.65 | 1.73 | 1.72 | 1.17% | 1,427,456 |
| Jun 24, 2026 | 1.68 | 1.80 | 1.68 | 1.71 | 1.70 | 1.79% | 1,678,428 |
| Jun 23, 2026 | 1.60 | 1.70 | 1.59 | 1.68 | 1.67 | 5.00% | 1,731,487 |
| Jun 22, 2026 | 1.72 | 1.75 | 1.58 | 1.60 | 1.59 | -8.57% | 2,675,346 |