Ready Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	25.06	25.06	25.06	25.06	-	0.04%	282
Dec 31, 2025	25.03	25.07	25.00	25.05	25.05	-	14,006
Dec 30, 2025	25.00	25.05	25.00	25.05	25.05	0.08%	5,301
Dec 29, 2025	25.03	25.07	25.03	25.03	25.03	0.02%	3,302
Dec 26, 2025	25.03	25.03	25.03	25.03	25.02	0.10%	1,269
Dec 24, 2025	24.98	25.00	24.98	25.00	25.00	-0.01%	3,432
Dec 23, 2025	25.08	25.08	25.00	25.00	25.00	0.01%	1,902
Dec 22, 2025	24.92	25.26	24.92	25.00	25.00	0.32%	613,195
Dec 19, 2025	24.90	24.92	24.90	24.92	24.92	-0.12%	616
Dec 18, 2025	25.02	25.02	24.90	24.95	24.95	0.04%	11,296
Dec 17, 2025	24.98	24.98	24.91	24.94	24.94	-0.04%	7,450
Dec 16, 2025	24.95	24.99	24.95	24.95	24.95	-	10,840
Dec 15, 2025	24.95	25.00	24.89	24.95	24.95	0.25%	8,109
Dec 12, 2025	24.91	25.05	24.89	24.89	24.89	-0.24%	6,524
Dec 11, 2025	25.05	25.05	24.90	24.95	24.95	0.20%	10,123
Dec 10, 2025	24.90	24.90	24.90	24.90	24.90	-	161
Dec 9, 2025	24.92	25.01	24.88	24.90	24.90	-0.08%	8,471
Dec 8, 2025	24.89	24.94	24.89	24.92	24.92	0.16%	1,623
Dec 4, 2025	24.99	24.99	24.88	24.88	24.88	-0.20%	1,069
Dec 3, 2025	24.83	24.93	24.83	24.93	24.93	0.44%	1,621
Dec 2, 2025	24.84	24.84	24.82	24.82	24.82	-0.41%	1,085
Dec 1, 2025	24.85	24.92	24.80	24.92	24.92	0.49%	1,976
Nov 28, 2025	24.87	24.87	24.80	24.80	24.80	-0.20%	7,885
Nov 26, 2025	24.85	24.95	24.82	24.85	24.85	-	1,890
Nov 25, 2025	24.85	24.86	24.85	24.85	24.85	-0.12%	1,216
Nov 24, 2025	24.83	24.88	24.83	24.88	24.88	-	1,081
Nov 21, 2025	24.86	24.88	24.70	24.88	24.88	0.16%	9,899
Nov 20, 2025	24.82	24.85	24.82	24.84	24.84	-0.04%	7,473
Nov 19, 2025	24.80	24.88	24.80	24.85	24.85	-	786
Nov 18, 2025	24.80	24.85	24.80	24.85	24.85	0.12%	993
Nov 17, 2025	24.82	24.85	24.80	24.82	24.82	-0.28%	9,951
Nov 14, 2025	24.80	24.89	24.78	24.89	24.89	0.27%	3,814
Nov 12, 2025	24.81	24.89	24.78	24.82	24.82	0.02%	10,660
Nov 7, 2025	24.80	24.84	24.80	24.82	24.82	0.04%	2,055
Nov 6, 2025	24.81	24.81	24.81	24.81	24.81	0.02%	2,581
Nov 5, 2025	24.80	24.83	24.80	24.81	24.81	0.06%	3,202
Nov 4, 2025	24.76	24.80	24.75	24.79	24.79	-0.08%	1,381
Nov 3, 2025	24.76	24.81	24.76	24.81	24.81	0.04%	879
Oct 31, 2025	24.75	24.84	24.74	24.80	24.80	0.20%	3,885
Oct 30, 2025	24.75	24.75	24.75	24.75	24.75	-	376
Oct 29, 2025	24.85	24.85	24.72	24.75	24.75	-0.56%	2,445
Oct 28, 2025	24.90	24.90	24.89	24.89	24.89	0.81%	517
Oct 23, 2025	24.75	24.75	24.63	24.69	24.69	0.08%	8,756
Oct 22, 2025	24.67	24.67	24.67	24.67	24.67	-0.16%	543
Oct 21, 2025	24.75	24.75	24.71	24.71	24.71	-0.36%	1,262
Oct 20, 2025	24.81	24.81	24.75	24.80	24.80	0.53%	1,802
Oct 17, 2025	24.79	24.79	24.66	24.67	24.67	0.07%	458
Oct 16, 2025	24.65	24.67	24.65	24.65	24.65	0.01%	818
Oct 15, 2025	24.60	24.65	24.59	24.65	24.65	-1.08%	1,383
Oct 14, 2025	24.92	24.93	24.91	24.92	24.56	0.04%	5,125