Skip to main content
/
Ready Capital Corporation (RCC)
NYSE: RCC · Real-Time Price · USD · Preferred Stock
24.30
-0.04 (-0.16%)
At close: Jun 6, 2025, 4:00 PM
24.30
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

Ready Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202524.3424.3424.3024.3024.30-0.16%4,053
Jun 5, 202524.3524.3924.3024.3424.340.04%4,898
Jun 4, 202524.3524.3624.3324.3324.33-0.37%16,878
Jun 3, 202524.2924.4224.2924.4224.420.70%8,006
Jun 2, 202524.0424.2624.0424.2524.251.17%103,130
May 30, 202524.3724.4723.9723.9723.97-1.64%304,383
May 29, 202524.5424.5424.3624.3724.37-0.53%3,545
May 28, 202524.6024.6024.5024.5024.50-0.20%888
May 27, 202524.5724.5824.5024.5524.55-0.10%3,640
May 23, 202524.5824.5824.5824.5824.58-0.02%414
May 22, 202524.6324.7824.4124.5824.580.35%9,157
May 21, 202524.6424.6424.3624.5024.50-0.02%18,563
May 20, 202524.5124.5124.5024.5024.50-1,847
May 19, 202524.4024.5024.3624.5024.50-0.24%7,692
May 16, 202524.5624.5624.5624.5624.560.08%500
May 15, 202524.5424.5424.5024.5424.54-0.44%4,666
May 14, 202524.6524.6524.6524.6524.65-0.57%1,156
May 13, 202524.7924.7924.5024.7924.791.10%1,639
May 12, 202524.6024.6324.5224.5224.52-0.33%7,777
May 9, 202524.5224.7724.4824.6024.600.33%2,636
May 8, 202524.7824.7824.3624.5224.52-0.08%14,186
May 7, 202524.4224.5524.3624.5424.540.78%5,920
May 6, 202524.3524.3524.3524.3524.35-0.24%199
May 5, 202524.4524.4624.4024.4124.41-0.17%3,875
May 2, 202524.5424.5424.4524.4524.45-0.37%2,375
May 1, 202524.5524.5524.5424.5424.54-0.32%821
Apr 30, 202524.5224.6224.5224.6224.62-3,270
Apr 29, 202524.5024.7724.4624.6224.620.49%2,075
Apr 28, 202524.5124.5324.5024.5024.500.12%2,584
Apr 25, 202524.7524.7524.4524.4724.47-1.23%4,853
Apr 24, 202524.7824.7824.7824.7824.781.12%169
Apr 23, 202524.5224.6324.5024.5024.50-0.24%4,314
Apr 22, 202524.8224.8224.5524.5624.560.66%2,416
Apr 21, 202524.4024.4024.4024.4024.40-0.45%775
Apr 17, 202524.5124.5124.5124.5124.51-0.28%279
Apr 16, 202524.4024.8224.4024.5824.580.74%1,513
Apr 15, 202524.8525.0424.2524.4024.40-2.20%6,795
Apr 14, 202524.8724.9624.8524.9524.59-0.10%3,778
Apr 11, 202524.9725.1024.8624.9824.61-0.02%2,742
Apr 10, 202524.9124.9824.9124.9824.620.08%1,058
Apr 9, 202524.9424.9824.8524.9624.60-0.08%9,149
Apr 8, 202524.9224.9824.8724.9824.620.20%4,644
Apr 7, 202524.8624.9824.8524.9324.57-0.20%9,248
Apr 4, 202524.9525.0524.8524.9824.62-0.08%16,780
Apr 3, 202524.8525.1024.7525.0024.640.28%9,309
Apr 2, 202524.8826.8724.8524.9324.57-0.16%13,843
Apr 1, 202524.7525.0024.7524.9724.610.89%28,641
Mar 31, 202524.8924.8924.7424.7524.390.18%74,213
Mar 28, 202524.5425.3024.5424.7124.350.26%2,030,062
Mar 27, 202524.5824.6424.5024.6424.280.44%2,889