Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
1.720
-0.010 (-0.58%)
At close: May 18, 2026, 4:00 PM EDT
1.700
-0.020 (-1.16%)
Pre-market: May 19, 2026, 6:29 AM EDT
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 1.69 | 1.76 | 1.69 | 1.75 | 1.75 | 2.94% | 1,875,467 |
| Apr 15, 2026 | 1.62 | 1.72 | 1.61 | 1.70 | 1.70 | 4.94% | 1,720,579 |
| Apr 14, 2026 | 1.58 | 1.64 | 1.57 | 1.62 | 1.62 | 1.25% | 1,127,432 |
| Apr 13, 2026 | 1.57 | 1.62 | 1.54 | 1.60 | 1.60 | 1.27% | 1,047,615 |
| Apr 10, 2026 | 1.58 | 1.63 | 1.58 | 1.58 | 1.58 | 1.94% | 1,588,275 |
| Apr 9, 2026 | 1.58 | 1.60 | 1.55 | 1.55 | 1.55 | -1.90% | 993,874 |
| Apr 8, 2026 | 1.58 | 1.63 | 1.55 | 1.58 | 1.58 | 2.60% | 1,063,716 |
| Apr 7, 2026 | 1.61 | 1.63 | 1.54 | 1.54 | 1.54 | -4.94% | 1,415,037 |
| Apr 6, 2026 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 1.25% | 1,067,796 |
| Apr 2, 2026 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | 1.91% | 1,534,269 |
| Apr 1, 2026 | 1.63 | 1.66 | 1.56 | 1.57 | 1.57 | -3.09% | 2,014,328 |
| Mar 31, 2026 | 1.61 | 1.66 | 1.58 | 1.62 | 1.62 | 1.25% | 1,753,554 |
| Mar 30, 2026 | 1.51 | 1.64 | 1.51 | 1.60 | 1.59 | 5.26% | 2,174,496 |
| Mar 27, 2026 | 1.58 | 1.60 | 1.51 | 1.52 | 1.51 | -5.00% | 1,579,547 |
| Mar 26, 2026 | 1.57 | 1.62 | 1.56 | 1.60 | 1.59 | 1.27% | 1,444,033 |
| Mar 25, 2026 | 1.56 | 1.60 | 1.53 | 1.58 | 1.57 | 3.27% | 1,834,738 |
| Mar 24, 2026 | 1.55 | 1.60 | 1.53 | 1.53 | 1.52 | -1.29% | 2,382,031 |
| Mar 23, 2026 | 1.55 | 1.59 | 1.50 | 1.55 | 1.54 | 2.65% | 2,821,793 |
| Mar 20, 2026 | 1.58 | 1.60 | 1.51 | 1.51 | 1.50 | -4.43% | 4,603,017 |
| Mar 19, 2026 | 1.59 | 1.64 | 1.55 | 1.58 | 1.57 | -0.63% | 2,033,728 |
| Mar 18, 2026 | 1.60 | 1.66 | 1.59 | 1.59 | 1.58 | -2.45% | 2,346,596 |
| Mar 17, 2026 | 1.67 | 1.73 | 1.62 | 1.63 | 1.62 | -4.12% | 2,683,556 |
| Mar 16, 2026 | 1.72 | 1.76 | 1.68 | 1.70 | 1.69 | -2.30% | 2,278,912 |
| Mar 13, 2026 | 1.82 | 1.86 | 1.73 | 1.74 | 1.73 | -4.40% | 2,290,459 |
| Mar 12, 2026 | 1.81 | 1.89 | 1.80 | 1.82 | 1.81 | -2.67% | 1,896,795 |
| Mar 11, 2026 | 1.88 | 1.92 | 1.84 | 1.87 | 1.86 | - | 1,453,014 |
| Mar 10, 2026 | 1.90 | 1.97 | 1.87 | 1.87 | 1.86 | 1.08% | 2,473,757 |
| Mar 9, 2026 | 1.90 | 1.91 | 1.78 | 1.85 | 1.84 | -3.65% | 3,859,423 |