Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
1.540
0.00 (0.00%)
At close: Jul 21, 2026, 4:00 PM EDT
1.540
0.00 (0.00%)
After-hours: Jul 21, 2026, 7:00 PM EDT
Ready Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1.70 | 1.79 | 1.70 | 1.75 | 1.74 | 5.42% | 2,470,779 |
| Jun 17, 2026 | 1.67 | 1.75 | 1.64 | 1.66 | 1.65 | -0.60% | 1,881,615 |
| Jun 16, 2026 | 1.73 | 1.76 | 1.67 | 1.67 | 1.66 | -2.91% | 1,906,150 |
| Jun 15, 2026 | 1.73 | 1.79 | 1.72 | 1.72 | 1.71 | 1.78% | 1,193,671 |
| Jun 12, 2026 | 1.75 | 1.77 | 1.69 | 1.69 | 1.68 | -2.87% | 956,210 |
| Jun 11, 2026 | 1.69 | 1.75 | 1.69 | 1.74 | 1.73 | 4.82% | 1,022,552 |
| Jun 10, 2026 | 1.69 | 1.75 | 1.66 | 1.66 | 1.65 | -1.19% | 893,245 |
| Jun 9, 2026 | 1.70 | 1.77 | 1.67 | 1.68 | 1.67 | -2.89% | 1,414,877 |
| Jun 8, 2026 | 1.72 | 1.87 | 1.72 | 1.73 | 1.72 | 1.17% | 1,942,842 |
| Jun 5, 2026 | 1.72 | 1.75 | 1.69 | 1.71 | 1.70 | -0.58% | 1,294,726 |
| Jun 4, 2026 | 1.60 | 1.75 | 1.58 | 1.72 | 1.71 | 10.26% | 1,888,296 |
| Jun 3, 2026 | 1.66 | 1.66 | 1.55 | 1.56 | 1.55 | -6.02% | 1,569,067 |
| Jun 2, 2026 | 1.66 | 1.72 | 1.65 | 1.66 | 1.65 | -0.60% | 1,307,027 |
| Jun 1, 2026 | 1.76 | 1.80 | 1.67 | 1.67 | 1.66 | -6.18% | 1,962,052 |
| May 29, 2026 | 1.80 | 1.83 | 1.77 | 1.78 | 1.77 | -1.11% | 1,331,077 |
| May 28, 2026 | 1.80 | 1.85 | 1.77 | 1.80 | 1.79 | -1.64% | 1,083,526 |
| May 27, 2026 | 1.79 | 1.88 | 1.78 | 1.83 | 1.82 | 2.81% | 1,694,489 |
| May 26, 2026 | 1.83 | 1.89 | 1.76 | 1.78 | 1.77 | -1.66% | 2,004,838 |
| May 22, 2026 | 1.86 | 1.88 | 1.78 | 1.81 | 1.80 | -2.16% | 908,728 |
| May 21, 2026 | 1.80 | 1.87 | 1.78 | 1.85 | 1.84 | 1.65% | 1,285,721 |
| May 20, 2026 | 1.68 | 1.84 | 1.65 | 1.82 | 1.81 | 7.06% | 2,254,316 |
| May 19, 2026 | 1.74 | 1.80 | 1.69 | 1.70 | 1.69 | -1.16% | 2,754,092 |
| May 18, 2026 | 1.74 | 1.82 | 1.69 | 1.72 | 1.71 | -0.58% | 3,017,717 |
| May 15, 2026 | 1.68 | 1.79 | 1.64 | 1.73 | 1.72 | 0.58% | 2,290,668 |
| May 14, 2026 | 1.69 | 1.75 | 1.66 | 1.72 | 1.71 | 1.18% | 1,139,420 |
| May 13, 2026 | 1.79 | 1.80 | 1.66 | 1.70 | 1.69 | -5.56% | 1,928,296 |
| May 12, 2026 | 1.77 | 1.81 | 1.65 | 1.80 | 1.79 | 1.69% | 3,405,332 |
| May 11, 2026 | 1.89 | 1.89 | 1.76 | 1.77 | 1.76 | -6.35% | 2,794,715 |
| May 8, 2026 | 1.96 | 2.00 | 1.88 | 1.89 | 1.88 | -12.50% | 2,189,299 |