Ready Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	24.54	24.60	24.53	24.56	24.56	-0.20%	2,040
Aug 14, 2025	24.70	24.70	24.61	24.61	24.61	-0.12%	659
Aug 13, 2025	24.50	24.71	24.50	24.64	24.64	0.49%	2,427
Aug 12, 2025	24.55	24.62	24.50	24.52	24.52	-0.33%	4,637
Aug 11, 2025	24.60	24.65	24.53	24.60	24.60	0.29%	3,181
Aug 8, 2025	24.61	24.62	24.53	24.53	24.53	-0.81%	9,044
Aug 7, 2025	24.73	24.73	24.73	24.73	24.73	0.08%	696
Aug 6, 2025	24.75	24.75	24.68	24.71	24.71	-0.16%	3,504
Aug 5, 2025	24.82	24.82	24.73	24.75	24.75	-0.12%	2,872
Aug 4, 2025	24.79	24.79	24.72	24.78	24.78	0.38%	1,981
Aug 1, 2025	24.60	24.69	24.60	24.69	24.69	0.06%	967
Jul 31, 2025	24.58	24.68	24.55	24.67	24.67	-0.20%	7,293
Jul 30, 2025	24.65	24.72	24.65	24.72	24.72	0.37%	3,712
Jul 29, 2025	24.67	24.67	24.63	24.63	24.63	0.33%	5,492
Jul 28, 2025	24.54	24.58	24.52	24.55	24.55	0.19%	14,198
Jul 25, 2025	24.55	24.55	24.46	24.50	24.50	-0.19%	883
Jul 24, 2025	24.44	24.55	24.40	24.55	24.55	0.41%	4,766
Jul 23, 2025	24.45	24.47	24.45	24.45	24.45	-0.16%	6,145
Jul 22, 2025	24.45	24.52	24.38	24.49	24.49	0.13%	16,739
Jul 21, 2025	24.40	24.46	24.40	24.46	24.46	-0.01%	1,521
Jul 18, 2025	24.50	24.52	24.45	24.46	24.46	-0.20%	3,018
Jul 17, 2025	24.52	24.55	24.51	24.51	24.51	0.04%	2,926
Jul 16, 2025	24.52	24.52	24.50	24.50	24.50	-0.04%	2,367
Jul 15, 2025	24.48	24.51	24.48	24.51	24.51	-1.41%	1,694
Jul 14, 2025	24.70	24.86	24.67	24.86	24.50	0.40%	29,512
Jul 11, 2025	24.71	24.78	24.71	24.76	24.40	0.04%	6,992
Jul 9, 2025	24.70	24.75	24.70	24.75	24.39	0.36%	260
Jul 8, 2025	24.67	24.70	24.65	24.66	24.30	-0.08%	5,208
Jul 7, 2025	24.66	24.68	24.65	24.68	24.32	-0.14%	2,594
Jul 3, 2025	24.69	24.72	24.69	24.72	24.36	0.06%	428
Jul 2, 2025	24.60	24.73	24.60	24.70	24.34	0.53%	2,816
Jul 1, 2025	24.57	24.57	24.57	24.57	24.22	0.12%	701
Jun 30, 2025	24.55	24.59	24.47	24.54	24.19	0.16%	52,822
Jun 27, 2025	24.51	24.51	24.36	24.50	24.15	-0.04%	29,217
Jun 26, 2025	24.51	24.51	24.51	24.51	24.16	0.04%	542
Jun 25, 2025	24.55	24.55	24.50	24.50	24.15	-0.33%	1,740
Jun 24, 2025	24.60	24.60	24.46	24.58	24.23	0.04%	4,896
Jun 23, 2025	24.55	24.57	24.42	24.57	24.22	0.12%	6,672
Jun 20, 2025	24.59	24.64	24.48	24.54	24.19	0.37%	1,378
Jun 18, 2025	24.42	24.53	24.42	24.45	24.10	-0.06%	6,904
Jun 17, 2025	24.53	24.53	24.47	24.47	24.11	0.18%	699
Jun 16, 2025	24.40	24.47	24.40	24.42	24.07	0.16%	1,635
Jun 13, 2025	24.44	24.47	24.37	24.38	24.03	-0.29%	2,835
Jun 12, 2025	24.40	24.45	24.34	24.45	24.10	0.25%	4,575
Jun 11, 2025	24.45	24.45	24.39	24.39	24.04	-	1,310
Jun 10, 2025	24.35	24.45	24.32	24.39	24.04	0.29%	11,833
Jun 9, 2025	24.29	24.44	24.24	24.32	23.97	0.08%	5,989
Jun 6, 2025	24.34	24.34	24.30	24.30	23.95	-0.16%	4,053
Jun 5, 2025	24.35	24.39	24.30	24.34	23.99	0.04%	4,898
Jun 4, 2025	24.35	24.36	24.33	24.33	23.98	-0.37%	16,878