Ready Capital Corporation (RCC)
NYSE: RCC · Real-Time Price · USD · Preferred Stock
24.50
-0.05 (-0.19%)
At close: Jul 25, 2025, 4:00 PM
24.50
0.00 (0.00%)
After-hours: Jul 25, 2025, 7:00 PM EDT
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 24.52 | 24.55 | 24.51 | 24.51 | 24.51 | 0.04% | 2,926 |
| Jul 16, 2025 | 24.52 | 24.52 | 24.50 | 24.50 | 24.50 | -0.04% | 2,367 |
| Jul 15, 2025 | 24.48 | 24.51 | 24.48 | 24.51 | 24.51 | -1.41% | 1,694 |
| Jul 14, 2025 | 24.70 | 24.86 | 24.67 | 24.86 | 24.50 | 0.40% | 29,512 |
| Jul 11, 2025 | 24.71 | 24.78 | 24.71 | 24.76 | 24.40 | 0.04% | 6,992 |
| Jul 9, 2025 | 24.70 | 24.75 | 24.70 | 24.75 | 24.39 | 0.36% | 260 |
| Jul 8, 2025 | 24.67 | 24.70 | 24.65 | 24.66 | 24.30 | -0.08% | 5,208 |
| Jul 7, 2025 | 24.66 | 24.68 | 24.65 | 24.68 | 24.32 | -0.14% | 2,594 |
| Jul 3, 2025 | 24.69 | 24.72 | 24.69 | 24.72 | 24.36 | 0.06% | 428 |
| Jul 2, 2025 | 24.60 | 24.73 | 24.60 | 24.70 | 24.34 | 0.53% | 2,816 |
| Jul 1, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.22 | 0.12% | 701 |
| Jun 30, 2025 | 24.55 | 24.59 | 24.47 | 24.54 | 24.19 | 0.16% | 52,822 |
| Jun 27, 2025 | 24.51 | 24.51 | 24.36 | 24.50 | 24.15 | -0.04% | 29,217 |
| Jun 26, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.16 | 0.04% | 542 |
| Jun 25, 2025 | 24.55 | 24.55 | 24.50 | 24.50 | 24.15 | -0.33% | 1,740 |
| Jun 24, 2025 | 24.60 | 24.60 | 24.46 | 24.58 | 24.23 | 0.04% | 4,896 |
| Jun 23, 2025 | 24.55 | 24.57 | 24.42 | 24.57 | 24.22 | 0.12% | 6,672 |
| Jun 20, 2025 | 24.59 | 24.64 | 24.48 | 24.54 | 24.19 | 0.37% | 1,378 |
| Jun 18, 2025 | 24.42 | 24.53 | 24.42 | 24.45 | 24.10 | -0.06% | 6,904 |
| Jun 17, 2025 | 24.53 | 24.53 | 24.47 | 24.47 | 24.11 | 0.18% | 699 |
| Jun 16, 2025 | 24.40 | 24.47 | 24.40 | 24.42 | 24.07 | 0.16% | 1,635 |
| Jun 13, 2025 | 24.44 | 24.47 | 24.37 | 24.38 | 24.03 | -0.29% | 2,835 |
| Jun 12, 2025 | 24.40 | 24.45 | 24.34 | 24.45 | 24.10 | 0.25% | 4,575 |
| Jun 11, 2025 | 24.45 | 24.45 | 24.39 | 24.39 | 24.04 | - | 1,310 |
| Jun 10, 2025 | 24.35 | 24.45 | 24.32 | 24.39 | 24.04 | 0.29% | 11,833 |
| Jun 9, 2025 | 24.29 | 24.44 | 24.24 | 24.32 | 23.97 | 0.08% | 5,989 |
| Jun 6, 2025 | 24.34 | 24.34 | 24.30 | 24.30 | 23.95 | -0.16% | 4,053 |
| Jun 5, 2025 | 24.35 | 24.39 | 24.30 | 24.34 | 23.99 | 0.04% | 4,898 |
| Jun 4, 2025 | 24.35 | 24.36 | 24.33 | 24.33 | 23.98 | -0.37% | 16,878 |
| Jun 3, 2025 | 24.29 | 24.42 | 24.29 | 24.42 | 24.07 | 0.70% | 8,006 |
| Jun 2, 2025 | 24.04 | 24.26 | 24.04 | 24.25 | 23.90 | 1.17% | 103,130 |
| May 30, 2025 | 24.37 | 24.47 | 23.97 | 23.97 | 23.62 | -1.64% | 304,383 |
| May 29, 2025 | 24.54 | 24.54 | 24.36 | 24.37 | 24.02 | -0.53% | 3,545 |
| May 28, 2025 | 24.60 | 24.60 | 24.50 | 24.50 | 24.15 | -0.20% | 888 |
| May 27, 2025 | 24.57 | 24.58 | 24.50 | 24.55 | 24.20 | -0.10% | 3,640 |
| May 23, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.22 | -0.02% | 414 |
| May 22, 2025 | 24.63 | 24.78 | 24.41 | 24.58 | 24.23 | 0.35% | 9,157 |
| May 21, 2025 | 24.64 | 24.64 | 24.36 | 24.50 | 24.14 | -0.02% | 18,563 |
| May 20, 2025 | 24.51 | 24.51 | 24.50 | 24.50 | 24.15 | - | 1,847 |
| May 19, 2025 | 24.40 | 24.50 | 24.36 | 24.50 | 24.15 | -0.24% | 7,692 |
| May 16, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.21 | 0.08% | 500 |
| May 15, 2025 | 24.54 | 24.54 | 24.50 | 24.54 | 24.19 | -0.44% | 4,666 |
| May 14, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.29 | -0.57% | 1,156 |
| May 13, 2025 | 24.79 | 24.79 | 24.50 | 24.79 | 24.43 | 1.10% | 1,639 |
| May 12, 2025 | 24.60 | 24.63 | 24.52 | 24.52 | 24.17 | -0.33% | 7,777 |