Ready Capital Corporation (RCB)
NYSE: RCB · Real-Time Price · USD · Preferred Stock
24.26
-0.14 (-0.57%)
At close: Aug 8, 2025, 4:00 PM
24.26
0.00 (0.00%)
After-hours: Aug 8, 2025, 7:00 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 24.40 | 24.40 | 24.26 | 24.26 | 24.26 | -0.57% | 424 |
| Aug 7, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.16% | 1,259 |
| Aug 6, 2025 | 24.44 | 24.55 | 24.34 | 24.44 | 24.44 | 0.51% | 3,031 |
| Aug 5, 2025 | 24.44 | 24.44 | 24.32 | 24.32 | 24.32 | -0.51% | 639 |
| Aug 4, 2025 | 24.45 | 24.47 | 24.40 | 24.44 | 24.44 | 0.70% | 2,512 |
| Aug 1, 2025 | 24.30 | 24.45 | 24.27 | 24.27 | 24.27 | 0.33% | 2,925 |
| Jul 31, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.04% | 247 |
| Jul 30, 2025 | 24.24 | 24.26 | 24.18 | 24.18 | 24.18 | -0.25% | 4,286 |
| Jul 29, 2025 | 24.37 | 24.37 | 24.20 | 24.24 | 24.24 | -0.25% | 4,961 |
| Jul 28, 2025 | 24.31 | 24.35 | 24.30 | 24.30 | 24.30 | -0.25% | 4,868 |
| Jul 25, 2025 | 24.36 | 24.36 | 24.27 | 24.36 | 24.36 | 0.16% | 1,220 |
| Jul 24, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.25% | 979 |
| Jul 23, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.21% | 177 |
| Jul 22, 2025 | 24.21 | 24.21 | 24.20 | 24.21 | 24.21 | 0.25% | 3,597 |
| Jul 21, 2025 | 24.18 | 24.18 | 24.13 | 24.15 | 24.15 | -0.12% | 3,145 |
| Jul 18, 2025 | 24.25 | 24.25 | 24.18 | 24.18 | 24.18 | -0.30% | 1,460 |
| Jul 16, 2025 | 24.20 | 24.39 | 24.20 | 24.25 | 24.25 | 0.21% | 1,737 |
| Jul 15, 2025 | 24.30 | 24.30 | 24.12 | 24.20 | 24.20 | -1.43% | 6,399 |
| Jul 14, 2025 | 24.48 | 24.55 | 24.35 | 24.55 | 24.16 | 0.53% | 9,278 |
| Jul 11, 2025 | 24.49 | 24.49 | 24.38 | 24.42 | 24.04 | -0.12% | 6,264 |
| Jul 10, 2025 | 24.49 | 24.49 | 24.40 | 24.45 | 24.06 | -0.16% | 3,325 |
| Jul 9, 2025 | 24.47 | 24.49 | 24.47 | 24.49 | 24.10 | 0.49% | 269 |
| Jul 8, 2025 | 24.40 | 24.49 | 24.37 | 24.37 | 23.99 | -0.16% | 3,730 |
| Jul 7, 2025 | 24.45 | 24.50 | 24.30 | 24.41 | 24.03 | 0.12% | 4,282 |
| Jul 3, 2025 | 24.49 | 24.49 | 24.35 | 24.38 | 24.00 | - | 1,090 |
| Jul 2, 2025 | 24.28 | 24.43 | 24.28 | 24.38 | 24.00 | 0.08% | 2,740 |
| Jul 1, 2025 | 24.25 | 24.40 | 24.25 | 24.36 | 23.98 | 0.33% | 4,621 |
| Jun 30, 2025 | 24.40 | 24.40 | 24.28 | 24.28 | 23.90 | -0.33% | 1,668 |
| Jun 27, 2025 | 24.40 | 24.40 | 24.30 | 24.36 | 23.98 | - | 3,572 |
| Jun 26, 2025 | 24.26 | 24.38 | 24.26 | 24.36 | 23.98 | - | 1,496 |
| Jun 25, 2025 | 24.36 | 24.36 | 24.22 | 24.36 | 23.98 | 0.33% | 7,618 |
| Jun 24, 2025 | 24.30 | 24.32 | 24.25 | 24.28 | 23.90 | 0.33% | 6,047 |
| Jun 23, 2025 | 24.10 | 24.30 | 24.10 | 24.20 | 23.82 | 0.33% | 2,078 |
| Jun 20, 2025 | 24.11 | 24.12 | 24.01 | 24.12 | 23.74 | 0.29% | 7,113 |
| Jun 18, 2025 | 24.01 | 24.06 | 24.01 | 24.05 | 23.67 | 0.17% | 3,921 |
| Jun 17, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 23.63 | -0.12% | 255 |
| Jun 16, 2025 | 24.07 | 24.07 | 24.01 | 24.04 | 23.66 | 0.29% | 1,451 |
| Jun 13, 2025 | 24.00 | 24.00 | 23.97 | 23.97 | 23.59 | -0.29% | 720 |
| Jun 12, 2025 | 24.00 | 24.13 | 23.95 | 24.04 | 23.66 | 0.38% | 11,052 |
| Jun 11, 2025 | 24.04 | 24.04 | 23.93 | 23.95 | 23.57 | 0.21% | 7,571 |
| Jun 10, 2025 | 23.90 | 24.09 | 23.90 | 23.90 | 23.52 | 0.37% | 3,532 |
| Jun 9, 2025 | 23.91 | 23.91 | 23.80 | 23.81 | 23.44 | -0.32% | 22,718 |
| Jun 6, 2025 | 23.86 | 23.92 | 23.84 | 23.89 | 23.51 | 0.08% | 6,841 |
| Jun 5, 2025 | 23.94 | 23.94 | 23.86 | 23.87 | 23.49 | -0.14% | 4,169 |
| Jun 4, 2025 | 23.93 | 23.93 | 23.85 | 23.90 | 23.53 | -0.09% | 3,781 |
| Jun 3, 2025 | 23.83 | 23.94 | 23.82 | 23.93 | 23.55 | 0.27% | 22,050 |
| Jun 2, 2025 | 23.64 | 23.93 | 23.64 | 23.86 | 23.48 | 1.23% | 107,629 |
| May 30, 2025 | 23.84 | 23.97 | 23.57 | 23.57 | 23.20 | -1.50% | 429,720 |
| May 29, 2025 | 23.81 | 23.97 | 23.81 | 23.93 | 23.55 | 0.55% | 5,230 |
| May 28, 2025 | 23.92 | 23.92 | 23.80 | 23.80 | 23.42 | -0.42% | 20,799 |