Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
1.670
+0.010 (0.60%)
At close: Sep 21, 2026, 4:00 PM EDT
1.670
0.00 (0.00%)
After-hours: Sep 21, 2026, 4:15 PM EDT
Ready Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.69 | 1.72 | 1.67 | 1.68 | - | 1.20% | 1,148,958 |
| Sep 18, 2026 | 1.65 | 1.68 | 1.58 | 1.66 | 1.66 | 1.84% | 4,905,823 |
| Sep 17, 2026 | 1.61 | 1.68 | 1.61 | 1.63 | 1.63 | 3.16% | 1,368,367 |
| Sep 16, 2026 | 1.62 | 1.65 | 1.58 | 1.58 | 1.58 | -1.25% | 1,286,670 |
| Sep 15, 2026 | 1.63 | 1.65 | 1.60 | 1.60 | 1.60 | -1.84% | 901,857 |
| Sep 14, 2026 | 1.63 | 1.69 | 1.60 | 1.63 | 1.63 | -0.61% | 1,493,165 |
| Sep 11, 2026 | 1.70 | 1.70 | 1.63 | 1.64 | 1.64 | -1.20% | 813,817 |
| Sep 10, 2026 | 1.67 | 1.68 | 1.63 | 1.66 | 1.66 | -1.78% | 558,083 |
| Sep 9, 2026 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -1.17% | 673,478 |
| Sep 8, 2026 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | -2.29% | 584,646 |
| Sep 4, 2026 | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | -0.57% | 466,668 |
| Sep 3, 2026 | 1.77 | 1.80 | 1.72 | 1.76 | 1.76 | 0.57% | 611,285 |
| Sep 2, 2026 | 1.69 | 1.77 | 1.69 | 1.75 | 1.75 | 3.55% | 861,228 |
| Sep 1, 2026 | 1.76 | 1.76 | 1.69 | 1.69 | 1.69 | -4.52% | 879,673 |
| Aug 31, 2026 | 1.81 | 1.84 | 1.75 | 1.77 | 1.77 | -3.28% | 870,618 |
| Aug 28, 2026 | 1.82 | 1.89 | 1.80 | 1.83 | 1.83 | -1.08% | 977,144 |
| Aug 27, 2026 | 1.95 | 1.95 | 1.80 | 1.85 | 1.85 | 0.54% | 1,475,072 |
| Aug 26, 2026 | 1.97 | 1.99 | 1.83 | 1.84 | 1.84 | -7.54% | 1,389,825 |
| Aug 25, 2026 | 1.87 | 2.00 | 1.87 | 1.99 | 1.99 | 5.29% | 1,139,380 |
| Aug 24, 2026 | 1.85 | 1.89 | 1.83 | 1.89 | 1.89 | 0.53% | 646,081 |
| Aug 21, 2026 | 1.90 | 1.95 | 1.84 | 1.88 | 1.88 | -1.05% | 1,127,706 |
| Aug 20, 2026 | 1.76 | 1.90 | 1.71 | 1.90 | 1.90 | 7.95% | 1,256,993 |
| Aug 19, 2026 | 1.69 | 1.77 | 1.69 | 1.76 | 1.76 | 4.14% | 718,862 |
| Aug 18, 2026 | 1.68 | 1.73 | 1.67 | 1.69 | 1.69 | -0.59% | 680,187 |
| Aug 17, 2026 | 1.82 | 1.85 | 1.69 | 1.70 | 1.70 | -8.11% | 1,287,764 |
| Aug 14, 2026 | 1.75 | 1.86 | 1.75 | 1.85 | 1.85 | 3.93% | 1,332,955 |
| Aug 13, 2026 | 1.74 | 1.79 | 1.72 | 1.78 | 1.78 | 1.71% | 658,053 |
| Aug 12, 2026 | 1.79 | 1.83 | 1.75 | 1.75 | 1.75 | -2.23% | 798,889 |
| Aug 11, 2026 | 1.85 | 1.90 | 1.79 | 1.79 | 1.79 | -3.24% | 1,148,410 |
| Aug 10, 2026 | 1.74 | 1.87 | 1.73 | 1.85 | 1.85 | 8.19% | 1,954,283 |
| Aug 7, 2026 | 1.56 | 1.80 | 1.56 | 1.71 | 1.71 | 10.32% | 2,575,015 |
| Aug 6, 2026 | 1.53 | 1.57 | 1.52 | 1.55 | 1.55 | 0.65% | 647,446 |
| Aug 5, 2026 | 1.57 | 1.58 | 1.51 | 1.54 | 1.54 | -3.14% | 804,573 |
| Aug 4, 2026 | 1.54 | 1.62 | 1.54 | 1.59 | 1.59 | 3.92% | 1,587,292 |
| Aug 3, 2026 | 1.42 | 1.57 | 1.42 | 1.53 | 1.53 | 6.99% | 1,209,809 |
| Jul 31, 2026 | 1.47 | 1.47 | 1.39 | 1.43 | 1.43 | -1.38% | 1,344,115 |
| Jul 30, 2026 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | 0.69% | 733,878 |
| Jul 29, 2026 | 1.45 | 1.48 | 1.42 | 1.44 | 1.44 | -0.69% | 1,017,397 |
| Jul 28, 2026 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -1.36% | 1,101,567 |
| Jul 27, 2026 | 1.49 | 1.51 | 1.46 | 1.47 | 1.47 | - | 926,739 |
| Jul 24, 2026 | 1.49 | 1.53 | 1.47 | 1.47 | 1.47 | -0.68% | 734,275 |
| Jul 23, 2026 | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | -2.63% | 1,226,229 |
| Jul 22, 2026 | 1.54 | 1.56 | 1.49 | 1.52 | 1.52 | -1.30% | 1,625,988 |
| Jul 21, 2026 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | - | 893,407 |
| Jul 20, 2026 | 1.57 | 1.58 | 1.52 | 1.54 | 1.54 | -0.65% | 1,213,632 |
| Jul 17, 2026 | 1.63 | 1.64 | 1.55 | 1.55 | 1.55 | -5.49% | 1,301,272 |
| Jul 16, 2026 | 1.64 | 1.71 | 1.64 | 1.64 | 1.64 | 1.23% | 1,568,973 |
| Jul 15, 2026 | 1.65 | 1.72 | 1.62 | 1.62 | 1.62 | -0.61% | 3,365,853 |
| Jul 14, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | 1.24% | 1,359,154 |
| Jul 13, 2026 | 1.65 | 1.68 | 1.60 | 1.61 | 1.61 | -2.42% | 1,038,109 |