Skip to main content
logo
Ready Capital Corporation (RCB)
25.34
-0.01 (-0.04%)
Inactive · Last trade price on Apr 21, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202625.3425.3525.3425.3425.34-0.04%853
Apr 20, 202625.3525.3525.3525.3525.350.08%817
Apr 17, 202625.3325.3325.3325.3325.330.08%1,145
Apr 16, 202625.3025.3125.3025.3125.31-7,805
Apr 15, 202625.2925.3325.2925.3125.31-0.04%14,428
Apr 14, 202625.3225.3425.3225.3225.32-16,407
Apr 13, 202625.3125.3225.3125.3225.320.04%2,783
Apr 10, 202625.3125.3225.3125.3125.310.04%10,528
Apr 9, 202625.3125.3125.3025.3025.300.01%12,560
Apr 8, 202625.3025.3125.2925.3025.300.03%7,408
Apr 7, 202625.2825.2925.2825.2925.290.04%10,467
Apr 6, 202625.2625.2825.2525.2825.280.24%4,442
Apr 2, 202625.2425.2425.2125.2225.220.04%7,635
Apr 1, 202625.2125.2325.2125.2125.21-20,066
Mar 31, 202625.2025.2525.2025.2125.21-17,441
Mar 30, 202625.2125.2325.2125.2125.210.04%10,753
Mar 27, 202625.2025.2025.1825.2025.200.04%6,743
Mar 26, 202625.1925.2025.1725.1925.190.12%8,266
Mar 25, 202625.2025.2125.1525.1625.16-0.12%15,370
Mar 24, 202625.1025.2025.1025.1925.191.53%38,017
Mar 23, 202624.7524.8524.7524.8124.810.65%5,138
Mar 20, 202624.6624.6624.5024.6524.65-0.20%18,375
Mar 19, 202624.7024.7024.7024.7024.70-0.12%2,038
Mar 18, 202624.7524.7524.6924.7324.73-0.18%15,341
Mar 17, 202624.8524.8724.7524.7824.78-0.42%6,081
Mar 16, 202624.8524.8824.8524.8824.88-0.20%8,715
Mar 11, 202624.9324.9324.9324.9324.930.36%900
Mar 10, 202624.8424.8424.8424.8424.84-348
Mar 9, 202624.6524.8824.6524.8424.840.69%1,987
Mar 6, 202624.9024.9524.6724.6724.67-0.92%5,403
Mar 5, 202624.8324.9324.8324.9024.90-0.16%5,672
Mar 4, 202624.9024.9424.9024.9424.940.24%5,438
Mar 3, 202624.8824.9024.8824.8824.880.11%2,104
Mar 2, 202624.8024.8624.8024.8524.850.68%5,990
Feb 27, 202624.6624.6924.6524.6924.690.26%8,869
Feb 26, 202624.7024.7024.6224.6224.620.04%2,579
Feb 25, 202624.6124.6124.6124.6124.61-0.36%739
Feb 24, 202624.7524.7824.7024.7024.70-0.20%5,507
Feb 23, 202624.7624.7624.7324.7524.75-1,497
Feb 20, 202624.6624.7524.6024.7524.750.20%454
Feb 19, 202624.7924.7924.7024.7024.70-0.40%3,311
Feb 18, 202624.8024.8024.8024.8024.80-1,581
Feb 17, 202624.7124.8424.7124.8024.800.20%5,228
Feb 13, 202624.7024.7524.7024.7524.750.06%1,040
Feb 12, 202624.7024.7424.7024.7424.740.04%1,507
Feb 11, 202624.7524.7524.7024.7324.730.47%1,191
Feb 10, 202624.6524.7024.6124.6124.61-0.31%4,744
Feb 9, 202624.6524.7024.6524.6924.690.15%2,707
Feb 6, 202624.6724.6724.6524.6524.65-434
Feb 5, 202624.7024.7024.6524.6524.650.12%2,858