Skip to main content
logo
Ready Capital Corporation (RCC)
NYSE: RCC · Real-Time Price · USD · Preferred Stock
24.88
-0.04 (-0.16%)
At close: Jan 26, 2026, 4:00 PM EST
24.88
0.00 (0.00%)
After-hours: Jan 26, 2026, 7:00 PM EST

Ready Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 26, 202624.9324.9524.8324.84--0.32%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
Dec 1, 202524.8524.9224.8024.9224.570.49%1,976
Nov 28, 202524.8724.8724.8024.8024.45-0.20%7,885
Nov 26, 202524.8524.9524.8224.8524.50-1,890
Nov 25, 202524.8524.8624.8524.8524.50-0.12%1,216
Nov 24, 202524.8324.8824.8324.8824.53-1,081
Nov 21, 202524.8624.8824.7024.8824.530.16%9,899
Nov 20, 202524.8224.8524.8224.8424.49-0.04%7,473
Nov 19, 202524.8024.8824.8024.8524.50-786
Nov 18, 202524.8024.8524.8024.8524.500.12%993
Nov 17, 202524.8224.8524.8024.8224.47-0.28%9,951
Nov 14, 202524.8024.8924.7824.8924.540.27%3,814
Nov 12, 202524.8124.8924.7824.8224.470.02%10,660
Nov 7, 202524.8024.8424.8024.8224.470.04%2,055
Nov 6, 202524.8124.8124.8124.8124.460.02%2,581