Ready Capital Corporation (RCC)
NYSE: RCC · Real-Time Price · USD · Preferred Stock
24.89
+0.20 (0.81%)
Oct 28, 2025, 10:33 AM EDT - Market open
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 24.92 | 24.94 | 24.90 | 24.91 | 24.55 | -0.04% | 3,429 |
| Oct 10, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.56 | 0.08% | 810 |
| Oct 9, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.54 | 0.11% | 364 |
| Oct 8, 2025 | 25.04 | 25.05 | 24.87 | 24.87 | 24.51 | -0.75% | 7,046 |
| Oct 7, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.70 | 0.22% | 1,822 |
| Oct 3, 2025 | 24.98 | 25.03 | 24.82 | 25.01 | 24.65 | -0.06% | 6,934 |
| Oct 2, 2025 | 24.97 | 25.04 | 24.97 | 25.02 | 24.66 | 0.28% | 1,868 |
| Oct 1, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.59 | - | 891 |
| Sep 30, 2025 | 24.82 | 24.95 | 24.82 | 24.95 | 24.59 | 0.36% | 1,132 |
| Sep 25, 2025 | 24.83 | 24.86 | 24.83 | 24.86 | 24.50 | 0.10% | 1,524 |
| Sep 24, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.48 | 0.22% | 293 |
| Sep 23, 2025 | 24.82 | 24.82 | 24.75 | 24.78 | 24.42 | -0.16% | 5,328 |
| Sep 19, 2025 | 24.82 | 24.87 | 24.82 | 24.82 | 24.46 | 0.08% | 1,969 |
| Sep 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.44 | - | 210 |
| Sep 17, 2025 | 24.82 | 24.82 | 24.80 | 24.80 | 24.44 | -0.36% | 2,501 |
| Sep 16, 2025 | 24.86 | 24.89 | 24.86 | 24.89 | 24.53 | 0.16% | 824 |
| Sep 15, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.49 | 0.20% | 662 |
| Sep 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.44 | -0.36% | 1,113 |
| Sep 11, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.53 | 0.28% | 884 |
| Sep 10, 2025 | 24.80 | 24.83 | 24.80 | 24.82 | 24.46 | - | 1,077 |
| Sep 9, 2025 | 24.81 | 24.83 | 24.80 | 24.82 | 24.46 | 0.08% | 1,629 |
| Sep 8, 2025 | 24.73 | 24.80 | 24.73 | 24.80 | 24.44 | -0.08% | 4,400 |
| Sep 5, 2025 | 24.75 | 24.82 | 24.75 | 24.82 | 24.46 | 0.12% | 1,830 |
| Sep 3, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.43 | 0.45% | 922 |
| Sep 2, 2025 | 24.68 | 24.80 | 24.68 | 24.68 | 24.32 | -0.28% | 551 |
| Aug 29, 2025 | 24.73 | 24.75 | 24.73 | 24.75 | 24.39 | 0.18% | 15,393 |
| Aug 28, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.35 | 0.10% | 910 |
| Aug 27, 2025 | 24.71 | 24.74 | 24.68 | 24.68 | 24.32 | 0.12% | 4,650 |
| Aug 25, 2025 | 24.75 | 24.75 | 24.65 | 24.65 | 24.30 | - | 1,011 |
| Aug 22, 2025 | 24.60 | 24.67 | 24.59 | 24.65 | 24.30 | -0.06% | 2,468 |
| Aug 21, 2025 | 24.63 | 24.69 | 24.63 | 24.67 | 24.31 | 0.02% | 4,126 |
| Aug 20, 2025 | 24.60 | 24.73 | 24.60 | 24.66 | 24.30 | -0.16% | 4,391 |
| Aug 19, 2025 | 24.65 | 24.70 | 24.65 | 24.70 | 24.34 | 0.57% | 1,817 |
| Aug 18, 2025 | 24.65 | 24.65 | 24.56 | 24.56 | 24.21 | - | 840 |
| Aug 15, 2025 | 24.54 | 24.60 | 24.53 | 24.56 | 24.21 | -0.20% | 2,040 |
| Aug 14, 2025 | 24.70 | 24.70 | 24.61 | 24.61 | 24.26 | -0.12% | 659 |
| Aug 13, 2025 | 24.50 | 24.71 | 24.50 | 24.64 | 24.29 | 0.49% | 2,427 |
| Aug 12, 2025 | 24.55 | 24.62 | 24.50 | 24.52 | 24.17 | -0.33% | 4,637 |
| Aug 11, 2025 | 24.60 | 24.65 | 24.53 | 24.60 | 24.25 | 0.29% | 3,181 |
| Aug 8, 2025 | 24.61 | 24.62 | 24.53 | 24.53 | 24.18 | -0.81% | 9,044 |
| Aug 7, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.37 | 0.08% | 696 |
| Aug 6, 2025 | 24.75 | 24.75 | 24.68 | 24.71 | 24.35 | -0.16% | 3,504 |