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