Skip to main content
Ready Capital Corporation (RCB)
NYSE: RCB · Real-Time Price · USD · Preferred Stock
23.97
0.00 (0.00%)
Jun 13, 2025, 4:00 PM - Market open

Ready Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202524.0024.0023.9723.9723.97-0.29%720
Jun 12, 202524.0024.1323.9524.0424.040.38%11,052
Jun 11, 202524.0424.0423.9323.9523.950.21%7,571
Jun 10, 202523.9024.0923.9023.9023.900.37%3,532
Jun 9, 202523.9123.9123.8023.8123.81-0.32%22,718
Jun 6, 202523.8623.9223.8423.8923.890.08%6,841
Jun 5, 202523.9423.9423.8623.8723.87-0.14%4,169
Jun 4, 202523.9323.9323.8523.9023.90-0.09%3,781
Jun 3, 202523.8323.9423.8223.9323.930.27%22,050
Jun 2, 202523.6423.9323.6423.8623.861.23%107,629
May 30, 202523.8423.9723.5723.5723.57-1.50%429,720
May 29, 202523.8123.9723.8123.9323.930.55%5,230
May 28, 202523.9223.9223.8023.8023.80-0.42%20,799
May 27, 202523.9524.1923.9023.9023.90-2,402
May 23, 202523.9023.9523.8023.9023.90-0.06%32,073
May 22, 202523.8823.9623.8723.9223.920.23%18,965
May 21, 202523.9923.9923.7023.8623.86-0.25%32,923
May 20, 202524.0524.0823.9223.9223.920.08%6,038
May 19, 202524.1224.1323.7023.9023.90-1.32%28,252
May 16, 202524.3524.3524.1524.2224.220.25%1,982
May 15, 202524.1024.2024.1024.1624.160.42%6,650
May 14, 202524.2324.4024.0624.0624.06-0.58%8,219
May 13, 202524.1624.3024.1424.2024.200.04%3,089
May 12, 202524.2524.3124.1924.1924.190.04%8,569
May 9, 202524.3524.3724.1024.1824.18-0.70%15,057
May 8, 202524.5124.5124.3524.3524.35-2,388
May 7, 202524.4724.5724.3524.3524.35-0.25%2,100
May 6, 202524.4024.4524.3624.4124.410.25%2,494
May 5, 202524.6524.6524.3524.3524.35-0.25%2,929
May 2, 202524.3524.4724.3524.4124.410.37%2,796
May 1, 202524.5924.5924.3224.3224.32-0.65%1,848
Apr 30, 202524.4224.5524.4024.4824.48-0.16%2,822
Apr 29, 202524.5224.5424.4024.5224.520.29%5,012
Apr 28, 202524.4124.5424.4024.4524.450.16%1,108
Apr 25, 202524.4024.4124.4024.4124.41-0.35%598
Apr 24, 202524.3524.5324.3524.5024.500.39%3,402
Apr 23, 202524.4024.4224.3524.4024.400.08%2,529
Apr 22, 202524.3824.4124.3724.3824.380.12%3,324
Apr 21, 202524.3524.3824.3224.3524.35-7,619
Apr 17, 202524.3524.3624.3424.3524.350.04%2,912
Apr 16, 202524.3124.3924.3124.3424.34-0.16%13,234
Apr 15, 202524.8524.8524.3024.3824.38-1.40%7,573
Apr 14, 202524.7524.7524.7024.7324.34-0.06%9,348
Apr 11, 202524.6624.7524.6024.7424.350.37%16,992
Apr 10, 202524.6624.7524.6024.6524.26-0.12%8,712
Apr 9, 202524.6524.7924.5524.6824.290.04%51,029
Apr 8, 202524.7524.7524.6424.6724.280.28%21,799
Apr 7, 202524.7024.7424.5224.6024.22-0.20%79,526
Apr 4, 202524.7924.7924.6524.6524.26-0.40%95,409
Apr 3, 202524.7424.7924.6524.7524.36-0.16%63,599