Ready Capital Corporation (RCB)
NYSE: RCB · Real-Time Price · USD · Preferred Stock
23.86
-0.06 (-0.25%)
May 21, 2025, 4:00 PM - Market closed
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 23.99 | 23.99 | 23.70 | 23.86 | 23.86 | -0.25% | 32,923 |
| May 20, 2025 | 24.05 | 24.08 | 23.92 | 23.92 | 23.92 | 0.08% | 6,038 |
| May 19, 2025 | 24.12 | 24.13 | 23.70 | 23.90 | 23.90 | -1.32% | 28,252 |
| May 16, 2025 | 24.35 | 24.35 | 24.15 | 24.22 | 24.22 | 0.25% | 1,982 |
| May 15, 2025 | 24.10 | 24.20 | 24.10 | 24.16 | 24.16 | 0.42% | 6,650 |
| May 14, 2025 | 24.23 | 24.40 | 24.06 | 24.06 | 24.06 | -0.58% | 8,219 |
| May 13, 2025 | 24.16 | 24.30 | 24.14 | 24.20 | 24.20 | 0.04% | 3,089 |
| May 12, 2025 | 24.25 | 24.31 | 24.19 | 24.19 | 24.19 | 0.04% | 8,569 |
| May 9, 2025 | 24.35 | 24.37 | 24.10 | 24.18 | 24.18 | -0.70% | 15,057 |
| May 8, 2025 | 24.51 | 24.51 | 24.35 | 24.35 | 24.35 | - | 2,388 |
| May 7, 2025 | 24.47 | 24.57 | 24.35 | 24.35 | 24.35 | -0.25% | 2,100 |
| May 6, 2025 | 24.40 | 24.45 | 24.36 | 24.41 | 24.41 | 0.25% | 2,494 |
| May 5, 2025 | 24.65 | 24.65 | 24.35 | 24.35 | 24.35 | -0.25% | 2,929 |
| May 2, 2025 | 24.35 | 24.47 | 24.35 | 24.41 | 24.41 | 0.37% | 2,796 |
| May 1, 2025 | 24.59 | 24.59 | 24.32 | 24.32 | 24.32 | -0.65% | 1,848 |
| Apr 30, 2025 | 24.42 | 24.55 | 24.40 | 24.48 | 24.48 | -0.16% | 2,822 |
| Apr 29, 2025 | 24.52 | 24.54 | 24.40 | 24.52 | 24.52 | 0.29% | 5,012 |
| Apr 28, 2025 | 24.41 | 24.54 | 24.40 | 24.45 | 24.45 | 0.16% | 1,108 |
| 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 |