Ready Capital Corporation (RCC)
NYSE: RCC · Real-Time Price · USD · Preferred Stock
25.01
-0.01 (-0.06%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.98 | 25.03 | 24.82 | 25.01 | 25.01 | -0.06% | 6,934 |
| Oct 2, 2025 | 24.97 | 25.04 | 24.97 | 25.02 | 25.02 | 0.28% | 1,868 |
| Oct 1, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 891 |
| Sep 30, 2025 | 24.82 | 24.95 | 24.82 | 24.95 | 24.95 | 0.36% | 1,132 |
| Sep 25, 2025 | 24.83 | 24.86 | 24.83 | 24.86 | 24.86 | 0.10% | 1,524 |
| Sep 24, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.22% | 293 |
| Sep 23, 2025 | 24.82 | 24.82 | 24.75 | 24.78 | 24.78 | -0.16% | 5,328 |
| Sep 19, 2025 | 24.82 | 24.87 | 24.82 | 24.82 | 24.82 | 0.08% | 1,969 |
| Sep 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 210 |
| Sep 17, 2025 | 24.82 | 24.82 | 24.80 | 24.80 | 24.80 | -0.36% | 2,501 |
| Sep 16, 2025 | 24.86 | 24.89 | 24.86 | 24.89 | 24.89 | 0.16% | 824 |
| Sep 15, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.20% | 662 |
| Sep 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.36% | 1,113 |
| Sep 11, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.28% | 884 |
| Sep 10, 2025 | 24.80 | 24.83 | 24.80 | 24.82 | 24.82 | - | 1,077 |
| Sep 9, 2025 | 24.81 | 24.83 | 24.80 | 24.82 | 24.82 | 0.08% | 1,629 |
| Sep 8, 2025 | 24.73 | 24.80 | 24.73 | 24.80 | 24.80 | -0.08% | 4,400 |
| Sep 5, 2025 | 24.75 | 24.82 | 24.75 | 24.82 | 24.82 | 0.12% | 1,830 |
| Sep 3, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.45% | 922 |
| Sep 2, 2025 | 24.68 | 24.80 | 24.68 | 24.68 | 24.68 | -0.28% | 551 |
| Aug 29, 2025 | 24.73 | 24.75 | 24.73 | 24.75 | 24.75 | 0.18% | 15,393 |
| Aug 28, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.10% | 910 |
| Aug 27, 2025 | 24.71 | 24.74 | 24.68 | 24.68 | 24.68 | 0.12% | 4,650 |
| Aug 25, 2025 | 24.75 | 24.75 | 24.65 | 24.65 | 24.65 | - | 1,011 |
| Aug 22, 2025 | 24.60 | 24.67 | 24.59 | 24.65 | 24.65 | -0.06% | 2,468 |
| Aug 21, 2025 | 24.63 | 24.69 | 24.63 | 24.67 | 24.67 | 0.02% | 4,126 |
| Aug 20, 2025 | 24.60 | 24.73 | 24.60 | 24.66 | 24.66 | -0.16% | 4,391 |
| Aug 19, 2025 | 24.65 | 24.70 | 24.65 | 24.70 | 24.70 | 0.57% | 1,817 |
| Aug 18, 2025 | 24.65 | 24.65 | 24.56 | 24.56 | 24.56 | - | 840 |
| Aug 15, 2025 | 24.54 | 24.60 | 24.53 | 24.56 | 24.56 | -0.20% | 2,040 |
| Aug 14, 2025 | 24.70 | 24.70 | 24.61 | 24.61 | 24.61 | -0.12% | 659 |
| Aug 13, 2025 | 24.50 | 24.71 | 24.50 | 24.64 | 24.64 | 0.49% | 2,427 |
| Aug 12, 2025 | 24.55 | 24.62 | 24.50 | 24.52 | 24.52 | -0.33% | 4,637 |
| Aug 11, 2025 | 24.60 | 24.65 | 24.53 | 24.60 | 24.60 | 0.29% | 3,181 |
| Aug 8, 2025 | 24.61 | 24.62 | 24.53 | 24.53 | 24.53 | -0.81% | 9,044 |
| Aug 7, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.08% | 696 |
| Aug 6, 2025 | 24.75 | 24.75 | 24.68 | 24.71 | 24.71 | -0.16% | 3,504 |
| Aug 5, 2025 | 24.82 | 24.82 | 24.73 | 24.75 | 24.75 | -0.12% | 2,872 |
| Aug 4, 2025 | 24.79 | 24.79 | 24.72 | 24.78 | 24.78 | 0.38% | 1,981 |
| Aug 1, 2025 | 24.60 | 24.69 | 24.60 | 24.69 | 24.69 | 0.06% | 967 |
| Jul 31, 2025 | 24.58 | 24.68 | 24.55 | 24.67 | 24.67 | -0.20% | 7,293 |
| Jul 30, 2025 | 24.65 | 24.72 | 24.65 | 24.72 | 24.72 | 0.37% | 3,712 |
| Jul 29, 2025 | 24.67 | 24.67 | 24.63 | 24.63 | 24.63 | 0.33% | 5,492 |
| Jul 28, 2025 | 24.54 | 24.58 | 24.52 | 24.55 | 24.55 | 0.19% | 14,198 |
| Jul 25, 2025 | 24.55 | 24.55 | 24.46 | 24.50 | 24.50 | -0.19% | 883 |
| Jul 24, 2025 | 24.44 | 24.55 | 24.40 | 24.55 | 24.55 | 0.41% | 4,766 |
| Jul 23, 2025 | 24.45 | 24.47 | 24.45 | 24.45 | 24.45 | -0.16% | 6,145 |
| Jul 22, 2025 | 24.45 | 24.52 | 24.38 | 24.49 | 24.49 | 0.13% | 16,739 |
| Jul 21, 2025 | 24.40 | 24.46 | 24.40 | 24.46 | 24.46 | -0.01% | 1,521 |
| Jul 18, 2025 | 24.50 | 24.52 | 24.45 | 24.46 | 24.46 | -0.20% | 3,018 |