Ready Capital Corporation (RCC)

Ready Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	24.51	24.51	24.36	24.50	24.50	-0.04%	29,217
Jun 26, 2025	24.51	24.51	24.51	24.51	24.51	0.04%	542
Jun 25, 2025	24.55	24.55	24.50	24.50	24.50	-0.33%	1,740
Jun 24, 2025	24.60	24.60	24.46	24.58	24.58	0.04%	4,896
Jun 23, 2025	24.55	24.57	24.42	24.57	24.57	0.12%	6,672
Jun 20, 2025	24.59	24.64	24.48	24.54	24.54	0.37%	1,378
Jun 18, 2025	24.42	24.53	24.42	24.45	24.45	-0.06%	6,904
Jun 17, 2025	24.53	24.53	24.47	24.47	24.47	0.18%	699
Jun 16, 2025	24.40	24.47	24.40	24.42	24.42	0.16%	1,635
Jun 13, 2025	24.44	24.47	24.37	24.38	24.38	-0.29%	2,835
Jun 12, 2025	24.40	24.45	24.34	24.45	24.45	0.25%	4,575
Jun 11, 2025	24.45	24.45	24.39	24.39	24.39	-	1,310
Jun 10, 2025	24.35	24.45	24.32	24.39	24.39	0.29%	11,833
Jun 9, 2025	24.29	24.44	24.24	24.32	24.32	0.08%	5,989
Jun 6, 2025	24.34	24.34	24.30	24.30	24.30	-0.16%	4,053
Jun 5, 2025	24.35	24.39	24.30	24.34	24.34	0.04%	4,898
Jun 4, 2025	24.35	24.36	24.33	24.33	24.33	-0.37%	16,878
Jun 3, 2025	24.29	24.42	24.29	24.42	24.42	0.70%	8,006
Jun 2, 2025	24.04	24.26	24.04	24.25	24.25	1.17%	103,130
May 30, 2025	24.37	24.47	23.97	23.97	23.97	-1.64%	304,383
May 29, 2025	24.54	24.54	24.36	24.37	24.37	-0.53%	3,545
May 28, 2025	24.60	24.60	24.50	24.50	24.50	-0.20%	888
May 27, 2025	24.57	24.58	24.50	24.55	24.55	-0.10%	3,640
May 23, 2025	24.58	24.58	24.58	24.58	24.58	-0.02%	414
May 22, 2025	24.63	24.78	24.41	24.58	24.58	0.35%	9,157
May 21, 2025	24.64	24.64	24.36	24.50	24.50	-0.02%	18,563
May 20, 2025	24.51	24.51	24.50	24.50	24.50	-	1,847
May 19, 2025	24.40	24.50	24.36	24.50	24.50	-0.24%	7,692
May 16, 2025	24.56	24.56	24.56	24.56	24.56	0.08%	500
May 15, 2025	24.54	24.54	24.50	24.54	24.54	-0.44%	4,666
May 14, 2025	24.65	24.65	24.65	24.65	24.65	-0.57%	1,156
May 13, 2025	24.79	24.79	24.50	24.79	24.79	1.10%	1,639
May 12, 2025	24.60	24.63	24.52	24.52	24.52	-0.33%	7,777
May 9, 2025	24.52	24.77	24.48	24.60	24.60	0.33%	2,636
May 8, 2025	24.78	24.78	24.36	24.52	24.52	-0.08%	14,186
May 7, 2025	24.42	24.55	24.36	24.54	24.54	0.78%	5,920
May 6, 2025	24.35	24.35	24.35	24.35	24.35	-0.24%	199
May 5, 2025	24.45	24.46	24.40	24.41	24.41	-0.17%	3,875
May 2, 2025	24.54	24.54	24.45	24.45	24.45	-0.37%	2,375
May 1, 2025	24.55	24.55	24.54	24.54	24.54	-0.32%	821
Apr 30, 2025	24.52	24.62	24.52	24.62	24.62	-	3,270
Apr 29, 2025	24.50	24.77	24.46	24.62	24.62	0.49%	2,075
Apr 28, 2025	24.51	24.53	24.50	24.50	24.50	0.12%	2,584
Apr 25, 2025	24.75	24.75	24.45	24.47	24.47	-1.23%	4,853
Apr 24, 2025	24.78	24.78	24.78	24.78	24.78	1.12%	169
Apr 23, 2025	24.52	24.63	24.50	24.50	24.50	-0.24%	4,314
Apr 22, 2025	24.82	24.82	24.55	24.56	24.56	0.66%	2,416
Apr 21, 2025	24.40	24.40	24.40	24.40	24.40	-0.45%	775
Apr 17, 2025	24.51	24.51	24.51	24.51	24.51	-0.28%	279
Apr 16, 2025	24.40	24.82	24.40	24.58	24.58	0.74%	1,513

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.