Ready Capital Corporation (RCB)
NYSE: RCB · Real-Time Price · USD · Preferred Stock
24.39
-0.01 (-0.04%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.40 | 24.41 | 24.40 | 24.41 | 24.41 | -0.35% | 598 |
| Apr 24, 2025 | 24.35 | 24.53 | 24.35 | 24.50 | 24.50 | 0.39% | 3,402 |
| Apr 23, 2025 | 24.40 | 24.42 | 24.35 | 24.40 | 24.40 | 0.08% | 2,529 |
| Apr 22, 2025 | 24.38 | 24.41 | 24.37 | 24.38 | 24.38 | 0.12% | 3,324 |
| Apr 21, 2025 | 24.35 | 24.38 | 24.32 | 24.35 | 24.35 | - | 7,619 |
| Apr 17, 2025 | 24.35 | 24.36 | 24.34 | 24.35 | 24.35 | 0.04% | 2,912 |
| Apr 16, 2025 | 24.31 | 24.39 | 24.31 | 24.34 | 24.34 | -0.16% | 13,234 |
| Apr 15, 2025 | 24.85 | 24.85 | 24.30 | 24.38 | 24.38 | -1.40% | 7,573 |
| Apr 14, 2025 | 24.75 | 24.75 | 24.70 | 24.73 | 24.34 | -0.06% | 9,348 |
| Apr 11, 2025 | 24.66 | 24.75 | 24.60 | 24.74 | 24.35 | 0.37% | 16,992 |
| Apr 10, 2025 | 24.66 | 24.75 | 24.60 | 24.65 | 24.26 | -0.12% | 8,712 |
| Apr 9, 2025 | 24.65 | 24.79 | 24.55 | 24.68 | 24.29 | 0.04% | 51,029 |
| Apr 8, 2025 | 24.75 | 24.75 | 24.64 | 24.67 | 24.28 | 0.28% | 21,799 |
| Apr 7, 2025 | 24.70 | 24.74 | 24.52 | 24.60 | 24.22 | -0.20% | 79,526 |
| Apr 4, 2025 | 24.79 | 24.79 | 24.65 | 24.65 | 24.26 | -0.40% | 95,409 |
| Apr 3, 2025 | 24.74 | 24.79 | 24.65 | 24.75 | 24.36 | -0.16% | 63,599 |
| Apr 2, 2025 | 24.70 | 24.80 | 24.65 | 24.79 | 24.40 | 0.16% | 36,077 |
| Apr 1, 2025 | 24.48 | 24.80 | 24.48 | 24.75 | 24.36 | 1.31% | 266,561 |
| Mar 31, 2025 | 24.30 | 24.50 | 24.30 | 24.43 | 24.05 | 0.53% | 191,679 |
| Mar 28, 2025 | 24.00 | 24.50 | 24.00 | 24.30 | 23.92 | 1.21% | 928,760 |
| Mar 27, 2025 | 24.02 | 24.02 | 23.98 | 24.01 | 23.63 | -0.12% | 2,702 |
| Mar 26, 2025 | 24.01 | 24.07 | 24.01 | 24.04 | 23.66 | 0.08% | 13,782 |
| Mar 25, 2025 | 24.00 | 24.04 | 23.95 | 24.02 | 23.64 | 0.17% | 8,198 |
| Mar 24, 2025 | 23.94 | 24.00 | 23.94 | 23.98 | 23.60 | 0.21% | 6,146 |
| Mar 21, 2025 | 23.93 | 23.95 | 23.90 | 23.93 | 23.56 | 0.01% | 2,590 |
| Mar 20, 2025 | 23.80 | 23.97 | 23.80 | 23.93 | 23.55 | 0.20% | 9,771 |
| Mar 19, 2025 | 23.93 | 23.93 | 23.80 | 23.88 | 23.51 | 0.08% | 14,383 |
| Mar 18, 2025 | 23.98 | 23.98 | 23.83 | 23.86 | 23.49 | 0.17% | 12,666 |
| Mar 17, 2025 | 23.80 | 23.94 | 23.80 | 23.82 | 23.45 | -0.21% | 11,046 |
| Mar 14, 2025 | 24.00 | 24.00 | 23.82 | 23.87 | 23.50 | 0.12% | 6,253 |
| Mar 13, 2025 | 23.82 | 23.97 | 23.80 | 23.84 | 23.47 | 0.21% | 4,385 |
| Mar 12, 2025 | 23.85 | 23.85 | 23.61 | 23.79 | 23.42 | 0.17% | 17,353 |
| Mar 11, 2025 | 23.98 | 23.98 | 23.51 | 23.75 | 23.38 | -0.89% | 104,257 |
| Mar 10, 2025 | 24.02 | 24.04 | 23.96 | 23.96 | 23.59 | -0.11% | 19,307 |
| Mar 7, 2025 | 24.01 | 24.06 | 23.97 | 23.99 | 23.61 | -0.09% | 21,346 |
| Mar 6, 2025 | 24.00 | 24.02 | 23.97 | 24.01 | 23.63 | 0.08% | 13,890 |
| Mar 5, 2025 | 24.10 | 24.10 | 23.95 | 23.99 | 23.61 | -0.13% | 41,517 |
| Mar 4, 2025 | 24.00 | 24.04 | 24.00 | 24.02 | 23.65 | -0.02% | 16,918 |
| Mar 3, 2025 | 24.05 | 24.11 | 23.95 | 24.03 | 23.65 | -0.30% | 87,552 |
| Feb 28, 2025 | 24.10 | 24.10 | 24.09 | 24.10 | 23.72 | 0.04% | 33,644 |
| Feb 27, 2025 | 24.12 | 24.12 | 24.09 | 24.09 | 23.71 | -0.04% | 21,240 |
| Feb 26, 2025 | 24.16 | 24.16 | 24.09 | 24.10 | 23.72 | - | 22,400 |
| Feb 25, 2025 | 24.10 | 24.13 | 24.09 | 24.10 | 23.72 | 0.04% | 112,641 |
| Feb 24, 2025 | 24.11 | 24.12 | 24.08 | 24.09 | 23.71 | -0.04% | 24,779 |
| Feb 21, 2025 | 24.11 | 24.11 | 24.09 | 24.10 | 23.72 | - | 22,169 |
| Feb 20, 2025 | 24.10 | 24.11 | 24.09 | 24.10 | 23.72 | 0.02% | 1,181,736 |
| Feb 19, 2025 | 24.13 | 24.13 | 24.10 | 24.10 | 23.72 | -0.10% | 41,418 |
| Feb 18, 2025 | 24.12 | 24.12 | 24.11 | 24.12 | 23.74 | 0.08% | 31,819 |
| Feb 14, 2025 | 24.10 | 24.11 | 24.09 | 24.10 | 23.72 | -0.04% | 15,356 |
| Feb 13, 2025 | 24.14 | 24.15 | 24.10 | 24.11 | 23.73 | 0.04% | 19,878 |