Skip to main content
logo
Ready Capital Corporation (RCD)
NYSE: RCD · Real-Time Price · USD · Preferred Stock
23.84
+0.02 (0.08%)
At close: Nov 6, 2025, 4:00 PM EST
23.84
0.00 (0.00%)
After-hours: Nov 6, 2025, 7:00 PM EST

Ready Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 17, 202523.9123.9323.7223.7223.72-1.17%16,832
Sep 16, 202524.0224.0523.9624.0024.000.04%8,490
Sep 15, 202524.0424.0523.9523.9923.990.13%6,077
Sep 12, 202523.9324.0323.9223.9623.96-0.33%8,664
Sep 11, 202524.1524.1524.0024.0424.04-0.04%10,382
Sep 10, 202523.7024.0923.5324.0524.051.26%16,427
Sep 9, 202523.5823.7723.5123.7523.751.07%28,445
Sep 8, 202523.5023.5823.4223.5023.50-0.97%13,105
Sep 5, 202523.5023.7323.4123.7323.731.41%18,284
Sep 4, 202523.4023.4723.3823.4023.40-12,893
Sep 3, 202523.3723.4323.3523.4023.40-0.34%7,058
Sep 2, 202523.4023.5023.3323.4823.480.56%12,185
Aug 29, 202523.7523.7523.3523.3523.35-3.51%27,926
Aug 28, 202524.1524.2424.1224.2023.640.21%18,636