Skip to main content
logo
Ready Capital Corporation (RCC)
NYSE: RCC · Real-Time Price · USD · Preferred Stock
25.04
+0.01 (0.04%)
At close: Feb 13, 2026, 4:00 PM EST
25.04
0.00 (0.00%)
After-hours: Feb 13, 2026, 7:00 PM EST

Ready Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202625.0425.0625.0425.0425.040.04%30,085
Feb 12, 202625.0325.0425.0325.0325.03-8,754
Feb 11, 202625.0225.0425.0225.0325.030.02%5,519
Feb 10, 202625.0025.0525.0025.0325.030.05%2,933
Feb 9, 202624.9925.0224.9925.0125.010.13%20,661
Feb 6, 202624.9724.9824.9724.9824.980.02%31,850
Feb 5, 202624.9724.9824.9624.9824.970.06%10,053
Feb 4, 202624.9624.9624.9624.9624.96-0.08%691
Feb 3, 202625.0025.0024.9724.9824.980.12%2,987
Feb 2, 202624.9424.9524.9424.9524.950.12%1,216
Jan 30, 202624.8924.9224.8924.9224.92-0.10%3,293
Jan 29, 202624.9024.9724.9024.9524.950.14%6,268
Jan 28, 202624.9124.9124.9124.9124.91-415
Jan 27, 202624.9224.9224.9024.9124.910.12%809
Jan 26, 202624.9324.9524.8324.8824.88-0.16%6,452
Jan 23, 202624.9124.9424.9124.9224.92-0.08%2,884
Jan 22, 202624.9624.9624.9024.9424.940.16%3,418
Jan 21, 202624.9224.9224.9024.9024.900.04%3,698
Jan 20, 202624.8624.9224.8624.8924.890.12%8,590
Jan 16, 202624.8824.8824.8524.8624.860.12%2,041
Jan 15, 202624.8524.9224.8324.8324.83-1.51%13,704
Jan 14, 202625.1025.2125.1025.2124.850.16%4,307
Jan 13, 202625.1825.1825.1625.1724.81-0.12%2,784
Jan 12, 202625.1025.2125.1025.2024.840.36%6,188
Jan 9, 202625.2125.2125.1125.1124.75-0.04%6,252
Jan 8, 202625.1325.1625.1025.1224.76-0.04%2,928
Jan 7, 202625.1225.1325.1125.1324.770.04%4,689
Jan 6, 202625.1125.1525.1025.1224.760.08%2,449
Jan 5, 202625.1025.1025.0925.1024.74-408,199
Jan 2, 202625.0625.1025.0625.1024.740.20%4,906
Dec 31, 202525.0325.0725.0025.0524.69-14,006
Dec 30, 202525.0025.0525.0025.0524.690.08%5,301
Dec 29, 202525.0325.0725.0325.0324.670.02%3,302
Dec 26, 202525.0325.0325.0325.0324.670.10%1,269
Dec 24, 202524.9825.0024.9825.0024.64-0.01%3,432
Dec 23, 202525.0825.0825.0025.0024.650.01%1,902
Dec 22, 202524.9225.2624.9225.0024.640.32%613,195
Dec 19, 202524.9024.9224.9024.9224.56-0.12%616
Dec 18, 202525.0225.0224.9024.9524.590.04%11,296
Dec 17, 202524.9824.9824.9124.9424.58-0.04%7,450
Dec 16, 202524.9524.9924.9524.9524.59-10,840
Dec 15, 202524.9525.0024.8924.9524.590.25%8,109
Dec 12, 202524.9125.0524.8924.8924.54-0.24%6,524
Dec 11, 202525.0525.0524.9024.9524.590.20%10,123
Dec 10, 202524.9024.9024.9024.9024.55-161
Dec 9, 202524.9225.0124.8824.9024.55-0.08%8,471
Dec 8, 202524.8924.9424.8924.9224.560.16%1,623
Dec 4, 202524.9924.9924.8824.8824.53-0.20%1,069
Dec 3, 202524.8324.9324.8324.9324.570.44%1,621
Dec 2, 202524.8424.8424.8224.8224.47-0.41%1,085