Skip to main content
logo
Ready Capital Corporation (RCD)
NYSE: RCD · Real-Time Price · USD · Preferred Stock
23.81
-0.04 (-0.17%)
At close: Nov 26, 2025, 4:00 PM EST
23.81
0.00 (0.00%)
After-hours: Nov 26, 2025, 7:00 PM EST

Ready Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202523.8723.8723.8023.85--1,862
Nov 25, 202523.7423.8523.7423.8523.850.93%2,638
Nov 24, 202523.6623.6823.4723.6323.63-0.29%29,888
Nov 21, 202523.5623.7323.5523.7023.700.61%10,136
Nov 20, 202523.6723.6723.5523.5623.55-0.40%4,859
Nov 19, 202523.7423.7523.6523.6523.65-0.38%5,490
Nov 18, 202523.6023.8023.5723.7423.740.59%3,949
Nov 17, 202523.8423.8423.5723.6023.60-0.63%24,210
Nov 14, 202523.9323.9323.6223.7523.75-0.31%5,864
Nov 13, 202523.9524.0023.8323.8323.83-0.48%12,893
Nov 12, 202523.9324.1323.8823.9423.940.13%9,165
Nov 11, 202524.0024.0023.9023.9123.91-0.15%2,648
Nov 10, 202524.0024.0023.9023.9523.95-0.03%1,060
Nov 7, 202523.7024.0023.7023.9523.950.47%5,340
Nov 6, 202523.8323.9823.8323.8423.840.08%2,748
Nov 5, 202523.7524.0023.7523.8223.820.85%8,085
Nov 4, 202523.6223.6223.6223.6223.62-1,518
Nov 3, 202523.6323.7523.6223.6223.62-0.38%12,398
Oct 31, 202523.8023.8023.6523.7123.71-0.55%6,112
Oct 30, 202523.5823.8423.5523.8423.84-0.25%3,001
Oct 29, 202523.8923.9523.7923.9023.900.59%1,459
Oct 28, 202523.9723.9923.7223.7623.76-0.26%5,409
Oct 27, 202523.7523.9823.5823.8223.820.40%24,131
Oct 24, 202523.8023.8023.5923.7323.730.53%9,089
Oct 23, 202523.6023.7723.5723.6023.60-0.51%27,539
Oct 22, 202523.6323.9723.6323.7223.72-0.13%13,584
Oct 21, 202524.0824.0823.7223.7523.75-1.41%32,555
Oct 20, 202524.2124.2224.0924.0924.09-0.70%2,783
Oct 17, 202524.3024.4124.2624.2624.26-0.48%5,608
Oct 16, 202524.4324.4324.3024.3824.380.32%2,032
Oct 15, 202524.2924.3824.1224.3024.300.03%6,603
Oct 14, 202524.3524.3524.2824.2924.290.09%1,111
Oct 13, 202524.2024.3424.1924.2724.27-0.03%1,070
Oct 10, 202524.2024.2824.1024.2824.280.32%8,099
Oct 9, 202524.1224.2024.1224.2024.20-2,752
Oct 8, 202524.2024.2024.1724.2024.20-0.62%3,319
Oct 7, 202524.3424.3524.3424.3524.35-0.41%857
Oct 6, 202524.4024.4524.1924.4524.450.16%16,706
Oct 3, 202524.0224.4323.9524.4124.410.56%11,454
Oct 2, 202524.1124.3524.1124.2824.280.56%20,848
Oct 1, 202523.9724.1423.9724.1424.141.05%6,546
Sep 30, 202523.7523.9923.6923.8923.890.59%13,124
Sep 29, 202523.4323.9023.4323.7523.751.37%15,584
Sep 26, 202523.4523.7023.3823.4323.430.09%15,553
Sep 25, 202523.4023.5023.3723.4123.41-0.13%5,387
Sep 24, 202523.4023.4423.3723.4423.44-2,780
Sep 23, 202523.5023.5023.3623.4423.44-0.30%9,472
Sep 22, 202523.6123.6223.4523.5123.51-0.38%21,031
Sep 19, 202523.6223.6623.5023.6023.60-0.55%5,325
Sep 18, 202523.7523.8323.6523.7323.730.04%11,505