Ready Capital Corporation (RCC)
NYSE: RCC · Real-Time Price · USD · Preferred Stock
24.51
-0.07 (-0.28%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.28% | 279 |
| Apr 16, 2025 | 24.40 | 24.82 | 24.40 | 24.58 | 24.58 | 0.74% | 1,513 |
| Apr 15, 2025 | 24.85 | 25.04 | 24.25 | 24.40 | 24.40 | -2.20% | 6,795 |
| Apr 14, 2025 | 24.87 | 24.96 | 24.85 | 24.95 | 24.59 | -0.10% | 3,778 |
| Apr 11, 2025 | 24.97 | 25.10 | 24.86 | 24.98 | 24.61 | -0.02% | 2,742 |
| Apr 10, 2025 | 24.91 | 24.98 | 24.91 | 24.98 | 24.62 | 0.08% | 1,058 |
| Apr 9, 2025 | 24.94 | 24.98 | 24.85 | 24.96 | 24.60 | -0.08% | 9,149 |
| Apr 8, 2025 | 24.92 | 24.98 | 24.87 | 24.98 | 24.62 | 0.20% | 4,644 |
| Apr 7, 2025 | 24.86 | 24.98 | 24.85 | 24.93 | 24.57 | -0.20% | 9,248 |
| Apr 4, 2025 | 24.95 | 25.05 | 24.85 | 24.98 | 24.62 | -0.08% | 16,780 |
| Apr 3, 2025 | 24.85 | 25.10 | 24.75 | 25.00 | 24.64 | 0.28% | 9,309 |
| Apr 2, 2025 | 24.88 | 26.87 | 24.85 | 24.93 | 24.57 | -0.16% | 13,843 |
| Apr 1, 2025 | 24.75 | 25.00 | 24.75 | 24.97 | 24.61 | 0.89% | 28,641 |
| Mar 31, 2025 | 24.89 | 24.89 | 24.74 | 24.75 | 24.39 | 0.18% | 74,213 |
| Mar 28, 2025 | 24.54 | 25.30 | 24.54 | 24.71 | 24.35 | 0.26% | 2,030,062 |
| Mar 27, 2025 | 24.58 | 24.64 | 24.50 | 24.64 | 24.28 | 0.44% | 2,889 |
| Mar 26, 2025 | 24.35 | 24.53 | 24.35 | 24.53 | 24.18 | -0.27% | 2,792 |
| Mar 25, 2025 | 24.60 | 24.66 | 24.60 | 24.60 | 24.24 | -0.20% | 2,093 |
| Mar 24, 2025 | 24.65 | 24.65 | 24.60 | 24.65 | 24.29 | 0.37% | 3,269 |
| Mar 21, 2025 | 24.60 | 24.60 | 24.56 | 24.56 | 24.20 | 0.86% | 3,404 |
| Mar 20, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.00 | -0.79% | 380 |
| Mar 19, 2025 | 24.41 | 24.55 | 24.41 | 24.55 | 24.19 | -0.22% | 3,151 |
| Mar 18, 2025 | 24.54 | 24.61 | 24.54 | 24.60 | 24.24 | 0.24% | 2,313 |
| Mar 17, 2025 | 24.38 | 24.54 | 24.38 | 24.54 | 24.18 | 0.49% | 4,298 |
| Mar 14, 2025 | 24.39 | 24.42 | 24.38 | 24.42 | 24.07 | -0.12% | 3,562 |
| Mar 13, 2025 | 24.45 | 24.45 | 24.32 | 24.45 | 24.10 | 0.29% | 6,284 |
| Mar 12, 2025 | 24.33 | 24.38 | 24.30 | 24.38 | 24.03 | -0.79% | 6,217 |
| Mar 11, 2025 | 24.53 | 24.75 | 24.52 | 24.57 | 24.22 | 0.30% | 5,976 |
| Mar 10, 2025 | 24.52 | 24.52 | 24.30 | 24.50 | 24.14 | -0.16% | 5,420 |
| Mar 7, 2025 | 24.69 | 24.69 | 24.30 | 24.54 | 24.18 | -0.24% | 36,036 |
| Mar 6, 2025 | 24.56 | 24.60 | 24.48 | 24.60 | 24.24 | 0.37% | 6,283 |
| Mar 5, 2025 | 24.48 | 24.60 | 24.48 | 24.51 | 24.15 | -0.20% | 4,542 |
| Mar 4, 2025 | 24.60 | 24.60 | 24.50 | 24.56 | 24.20 | -0.16% | 3,287 |
| Mar 3, 2025 | 24.52 | 24.60 | 24.48 | 24.60 | 24.24 | 0.04% | 5,727 |
| Feb 28, 2025 | 24.52 | 24.59 | 24.52 | 24.59 | 24.23 | 0.29% | 5,281 |
| Feb 27, 2025 | 24.54 | 24.54 | 24.52 | 24.52 | 24.16 | - | 613 |
| Feb 26, 2025 | 24.46 | 24.58 | 24.46 | 24.52 | 24.16 | - | 3,271 |
| Feb 25, 2025 | 24.44 | 24.52 | 24.42 | 24.52 | 24.16 | 0.20% | 2,686 |
| Feb 24, 2025 | 24.33 | 24.47 | 24.33 | 24.47 | 24.12 | -0.12% | 3,015 |
| Feb 21, 2025 | 24.26 | 24.50 | 24.25 | 24.50 | 24.14 | 0.57% | 2,718 |
| Feb 20, 2025 | 24.58 | 24.58 | 24.35 | 24.36 | 24.01 | -0.85% | 3,791,914 |
| Feb 19, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.21 | - | 106 |
| Feb 18, 2025 | 24.56 | 24.57 | 24.49 | 24.57 | 24.21 | 0.29% | 557 |
| Feb 14, 2025 | 24.58 | 24.58 | 24.50 | 24.50 | 24.14 | - | 3,258 |
| Feb 13, 2025 | 24.59 | 24.60 | 24.50 | 24.50 | 24.14 | - | 1,843 |
| Feb 12, 2025 | 24.38 | 24.50 | 24.25 | 24.50 | 24.14 | 0.45% | 1,305 |
| Feb 11, 2025 | 24.34 | 24.39 | 24.34 | 24.39 | 24.04 | - | 4,557 |
| Feb 10, 2025 | 24.38 | 24.39 | 24.30 | 24.39 | 24.04 | -0.04% | 2,811 |
| Feb 7, 2025 | 24.32 | 24.40 | 24.32 | 24.40 | 24.05 | 0.04% | 1,042 |
| Feb 6, 2025 | 24.50 | 24.50 | 24.30 | 24.39 | 24.04 | 0.12% | 1,643 |