Ready Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	21.81	21.89	21.65	21.65	21.65	-0.23%	8,928
Feb 17, 2026	21.38	21.70	21.38	21.70	21.70	1.59%	5,536
Feb 13, 2026	21.50	21.70	21.25	21.36	21.36	0.05%	16,495
Feb 12, 2026	21.39	21.50	21.20	21.35	21.35	-0.23%	8,021
Feb 11, 2026	21.31	21.42	21.25	21.40	21.40	1.13%	2,640
Feb 10, 2026	21.13	21.29	21.00	21.16	21.16	-	34,332
Feb 9, 2026	21.34	21.34	21.04	21.16	21.16	-0.19%	14,891
Feb 6, 2026	21.17	21.25	21.17	21.20	21.20	0.14%	15,151
Feb 5, 2026	21.11	21.24	21.10	21.17	21.17	-0.38%	6,874
Feb 4, 2026	21.20	21.25	21.10	21.25	21.25	-	8,961
Feb 3, 2026	21.17	21.25	21.15	21.25	21.25	0.28%	3,254
Feb 2, 2026	21.19	21.25	20.93	21.19	21.19	0.62%	13,498
Jan 30, 2026	21.55	21.68	21.00	21.06	21.06	-2.81%	18,267
Jan 29, 2026	21.56	21.69	21.49	21.67	21.67	-0.09%	5,555
Jan 28, 2026	21.82	21.82	21.64	21.69	21.69	-0.41%	1,782
Jan 27, 2026	21.75	21.79	21.49	21.78	21.78	-0.23%	11,812
Jan 26, 2026	21.66	21.83	21.62	21.83	21.83	1.35%	5,782
Jan 23, 2026	21.62	21.62	21.54	21.54	21.54	-0.42%	1,289
Jan 22, 2026	21.60	21.74	21.60	21.63	21.63	0.14%	2,711
Jan 21, 2026	21.60	21.68	21.50	21.60	21.60	-0.23%	4,153
Jan 20, 2026	21.68	21.72	21.47	21.65	21.65	-0.18%	11,699
Jan 16, 2026	21.72	21.75	21.62	21.69	21.69	0.23%	9,941
Jan 15, 2026	21.65	21.99	21.32	21.64	21.64	-	33,671
Jan 14, 2026	21.32	21.67	21.27	21.64	21.64	0.65%	5,484
Jan 13, 2026	21.60	21.74	21.50	21.50	21.50	-0.42%	10,063
Jan 12, 2026	21.04	21.60	21.04	21.59	21.59	3.60%	15,143
Jan 9, 2026	21.24	21.24	20.84	20.84	20.84	-0.71%	11,314
Jan 8, 2026	21.04	21.32	20.77	20.99	20.99	-0.14%	20,866
Jan 7, 2026	20.52	21.08	20.50	21.02	21.02	2.44%	14,347
Jan 6, 2026	21.16	21.40	20.50	20.52	20.52	-3.25%	30,079
Jan 5, 2026	21.40	21.40	21.11	21.21	21.21	-	7,064
Jan 2, 2026	21.00	21.30	21.00	21.21	21.21	1.19%	4,838
Dec 31, 2025	21.00	21.00	20.65	20.96	20.96	-0.24%	35,700
Dec 30, 2025	20.85	21.10	20.75	21.01	21.01	0.48%	48,964
Dec 29, 2025	21.05	21.05	20.81	20.91	20.91	-0.81%	28,264
Dec 26, 2025	21.12	21.19	21.00	21.08	21.08	-0.71%	12,201
Dec 24, 2025	20.92	21.23	20.92	21.23	21.23	1.50%	3,958
Dec 23, 2025	21.07	21.50	20.90	20.92	20.92	-1.15%	26,182
Dec 22, 2025	21.37	21.47	20.63	21.16	21.16	0.05%	455,228
Dec 19, 2025	21.31	21.43	21.02	21.15	21.15	-1.49%	73,448
Dec 18, 2025	21.77	21.82	21.44	21.47	21.47	-1.20%	65,356
Dec 17, 2025	21.84	21.90	21.70	21.73	21.73	-0.64%	27,075
Dec 16, 2025	22.10	22.15	21.75	21.87	21.87	-1.97%	20,829
Dec 15, 2025	22.36	22.40	22.21	22.31	22.31	0.90%	12,111
Dec 12, 2025	22.12	22.36	22.02	22.11	22.11	-1.12%	15,166
Dec 11, 2025	22.35	22.40	22.23	22.36	22.36	0.27%	8,498
Dec 10, 2025	22.15	22.31	21.99	22.30	22.30	0.84%	17,006
Dec 9, 2025	22.56	22.56	21.71	22.12	22.12	-1.75%	65,977
Dec 8, 2025	22.73	22.75	22.51	22.51	22.51	-1.01%	31,700
Dec 5, 2025	22.98	22.98	22.60	22.74	22.74	-0.18%	19,878