Ready Capital Corporation (RCC)
NYSE: RCC · Real-Time Price · USD · Preferred Stock
24.60
+0.08 (0.33%)
At close: May 9, 2025, 4:00 PM
24.60
0.00 (0.00%)
After-hours: May 9, 2025, 4:10 PM EDT
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 24.52 | 24.77 | 24.48 | 24.52 | - | - | 2,125 |
| 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 |
| Apr 15, 2025 | 24.85 | 25.04 | 24.25 | 24.40 | 24.40 | -2.20% | 6,795 |
| Apr 14, 2025 | 24.87 | 24.96 | 24.85 | 24.95 | 24.59 | -0.10% | 3,778 |
| Apr 11, 2025 | 24.97 | 25.10 | 24.86 | 24.98 | 24.61 | -0.02% | 2,742 |
| Apr 10, 2025 | 24.91 | 24.98 | 24.91 | 24.98 | 24.62 | 0.08% | 1,058 |
| Apr 9, 2025 | 24.94 | 24.98 | 24.85 | 24.96 | 24.60 | -0.08% | 9,149 |
| Apr 8, 2025 | 24.92 | 24.98 | 24.87 | 24.98 | 24.62 | 0.20% | 4,644 |
| Apr 7, 2025 | 24.86 | 24.98 | 24.85 | 24.93 | 24.57 | -0.20% | 9,248 |
| Apr 4, 2025 | 24.95 | 25.05 | 24.85 | 24.98 | 24.62 | -0.08% | 16,780 |
| Apr 3, 2025 | 24.85 | 25.10 | 24.75 | 25.00 | 24.64 | 0.28% | 9,309 |
| Apr 2, 2025 | 24.88 | 26.87 | 24.85 | 24.93 | 24.57 | -0.16% | 13,843 |
| Apr 1, 2025 | 24.75 | 25.00 | 24.75 | 24.97 | 24.61 | 0.89% | 28,641 |
| Mar 31, 2025 | 24.89 | 24.89 | 24.74 | 24.75 | 24.39 | 0.18% | 74,213 |
| Mar 28, 2025 | 24.54 | 25.30 | 24.54 | 24.71 | 24.35 | 0.26% | 2,030,062 |
| Mar 27, 2025 | 24.58 | 24.64 | 24.50 | 24.64 | 24.28 | 0.44% | 2,889 |
| Mar 26, 2025 | 24.35 | 24.53 | 24.35 | 24.53 | 24.18 | -0.27% | 2,792 |
| Mar 25, 2025 | 24.60 | 24.66 | 24.60 | 24.60 | 24.24 | -0.20% | 2,093 |
| Mar 24, 2025 | 24.65 | 24.65 | 24.60 | 24.65 | 24.29 | 0.37% | 3,269 |
| Mar 21, 2025 | 24.60 | 24.60 | 24.56 | 24.56 | 24.20 | 0.86% | 3,404 |
| Mar 20, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.00 | -0.79% | 380 |
| Mar 19, 2025 | 24.41 | 24.55 | 24.41 | 24.55 | 24.19 | -0.22% | 3,151 |
| Mar 18, 2025 | 24.54 | 24.61 | 24.54 | 24.60 | 24.24 | 0.24% | 2,313 |
| Mar 17, 2025 | 24.38 | 24.54 | 24.38 | 24.54 | 24.18 | 0.49% | 4,298 |
| Mar 14, 2025 | 24.39 | 24.42 | 24.38 | 24.42 | 24.07 | -0.12% | 3,562 |
| Mar 13, 2025 | 24.45 | 24.45 | 24.32 | 24.45 | 24.10 | 0.29% | 6,284 |
| Mar 12, 2025 | 24.33 | 24.38 | 24.30 | 24.38 | 24.03 | -0.79% | 6,217 |
| Mar 11, 2025 | 24.53 | 24.75 | 24.52 | 24.57 | 24.22 | 0.30% | 5,976 |
| Mar 10, 2025 | 24.52 | 24.52 | 24.30 | 24.50 | 24.14 | -0.16% | 5,420 |
| Mar 7, 2025 | 24.69 | 24.69 | 24.30 | 24.54 | 24.18 | -0.24% | 36,036 |
| Mar 6, 2025 | 24.56 | 24.60 | 24.48 | 24.60 | 24.24 | 0.37% | 6,283 |
| Mar 5, 2025 | 24.48 | 24.60 | 24.48 | 24.51 | 24.15 | -0.20% | 4,542 |
| Mar 4, 2025 | 24.60 | 24.60 | 24.50 | 24.56 | 24.20 | -0.16% | 3,287 |
| Mar 3, 2025 | 24.52 | 24.60 | 24.48 | 24.60 | 24.24 | 0.04% | 5,727 |
| Feb 28, 2025 | 24.52 | 24.59 | 24.52 | 24.59 | 24.23 | 0.29% | 5,281 |