Ready Capital Corporation (RCC)
NYSE: RCC · Real-Time Price · USD · Preferred Stock
24.89
+0.20 (0.81%)
Oct 28, 2025, 10:33 AM EDT - Market open

Ready Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202524.7524.7524.6324.6924.690.08%8,756
Oct 22, 202524.6724.6724.6724.6724.67-0.16%543
Oct 21, 202524.7524.7524.7124.7124.71-0.36%1,262
Oct 20, 202524.8124.8124.7524.8024.800.53%1,802
Oct 17, 202524.7924.7924.6624.6724.670.07%458
Oct 16, 202524.6524.6724.6524.6524.650.01%818
Oct 15, 202524.6024.6524.5924.6524.65-1.08%1,383
Oct 14, 202524.9224.9324.9124.9224.560.04%5,125
Oct 13, 202524.9224.9424.9024.9124.55-0.04%3,429
Oct 10, 202524.9224.9224.9224.9224.560.08%810
Oct 9, 202524.9024.9024.9024.9024.540.11%364
Oct 8, 202525.0425.0524.8724.8724.51-0.75%7,046
Oct 7, 202525.0625.0625.0625.0624.700.22%1,822
Oct 3, 202524.9825.0324.8225.0124.65-0.06%6,934
Oct 2, 202524.9725.0424.9725.0224.660.28%1,868
Oct 1, 202524.9524.9524.9524.9524.59-891
Sep 30, 202524.8224.9524.8224.9524.590.36%1,132
Sep 25, 202524.8324.8624.8324.8624.500.10%1,524
Sep 24, 202524.8424.8424.8424.8424.480.22%293
Sep 23, 202524.8224.8224.7524.7824.42-0.16%5,328
Sep 19, 202524.8224.8724.8224.8224.460.08%1,969
Sep 18, 202524.8024.8024.8024.8024.44-210
Sep 17, 202524.8224.8224.8024.8024.44-0.36%2,501
Sep 16, 202524.8624.8924.8624.8924.530.16%824
Sep 15, 202524.8524.8524.8524.8524.490.20%662
Sep 12, 202524.8024.8024.8024.8024.44-0.36%1,113
Sep 11, 202524.8924.8924.8924.8924.530.28%884
Sep 10, 202524.8024.8324.8024.8224.46-1,077
Sep 9, 202524.8124.8324.8024.8224.460.08%1,629
Sep 8, 202524.7324.8024.7324.8024.44-0.08%4,400
Sep 5, 202524.7524.8224.7524.8224.460.12%1,830
Sep 3, 202524.7924.7924.7924.7924.430.45%922
Sep 2, 202524.6824.8024.6824.6824.32-0.28%551
Aug 29, 202524.7324.7524.7324.7524.390.18%15,393
Aug 28, 202524.7124.7124.7124.7124.350.10%910
Aug 27, 202524.7124.7424.6824.6824.320.12%4,650
Aug 25, 202524.7524.7524.6524.6524.30-1,011
Aug 22, 202524.6024.6724.5924.6524.30-0.06%2,468
Aug 21, 202524.6324.6924.6324.6724.310.02%4,126
Aug 20, 202524.6024.7324.6024.6624.30-0.16%4,391
Aug 19, 202524.6524.7024.6524.7024.340.57%1,817
Aug 18, 202524.6524.6524.5624.5624.21-840
Aug 15, 202524.5424.6024.5324.5624.21-0.20%2,040
Aug 14, 202524.7024.7024.6124.6124.26-0.12%659
Aug 13, 202524.5024.7124.5024.6424.290.49%2,427
Aug 12, 202524.5524.6224.5024.5224.17-0.33%4,637
Aug 11, 202524.6024.6524.5324.6024.250.29%3,181
Aug 8, 202524.6124.6224.5324.5324.18-0.81%9,044
Aug 7, 202524.7324.7324.7324.7324.370.08%696
Aug 6, 202524.7524.7524.6824.7124.35-0.16%3,504