Ready Capital Corporation (RCD)
NYSE: RCD · Real-Time Price · USD · Preferred Stock
19.35
+0.75 (4.03%)
At close: Apr 1, 2026, 4:00 PM EDT
19.46
+0.11 (0.57%)
After-hours: Apr 1, 2026, 5:18 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 18.80 | 19.39 | 18.71 | 19.31 | - | 3.79% | 5,763 |
| Mar 31, 2026 | 19.08 | 19.44 | 18.55 | 18.60 | 18.60 | -3.12% | 28,604 |
| Mar 30, 2026 | 18.81 | 19.42 | 18.80 | 19.20 | 19.20 | 2.13% | 5,837 |
| Mar 27, 2026 | 19.17 | 19.19 | 18.80 | 18.80 | 18.80 | -2.79% | 8,943 |
| Mar 26, 2026 | 19.59 | 19.65 | 19.34 | 19.34 | 19.34 | -1.18% | 13,634 |
| Mar 25, 2026 | 19.60 | 19.80 | 19.57 | 19.57 | 19.57 | 0.88% | 20,601 |
| Mar 24, 2026 | 19.85 | 19.97 | 19.22 | 19.40 | 19.40 | -2.66% | 15,869 |
| Mar 23, 2026 | 19.94 | 19.98 | 19.70 | 19.93 | 19.93 | - | 19,781 |
| Mar 20, 2026 | 20.36 | 20.36 | 19.93 | 19.93 | 19.93 | -2.06% | 17,153 |
| Mar 19, 2026 | 20.40 | 20.43 | 20.35 | 20.35 | 20.35 | -0.44% | 6,999 |
| Mar 18, 2026 | 20.66 | 20.66 | 20.42 | 20.44 | 20.44 | -1.16% | 7,786 |
| Mar 17, 2026 | 21.08 | 21.08 | 20.62 | 20.68 | 20.68 | -1.01% | 7,691 |
| Mar 16, 2026 | 21.21 | 21.21 | 20.89 | 20.89 | 20.89 | -1.46% | 5,703 |
| Mar 13, 2026 | 21.31 | 21.44 | 21.05 | 21.20 | 21.20 | -0.56% | 3,041 |
| Mar 12, 2026 | 21.15 | 21.33 | 21.15 | 21.32 | 21.32 | 1.28% | 1,066 |
| Mar 11, 2026 | 21.10 | 21.16 | 21.05 | 21.05 | 21.05 | -0.05% | 3,491 |
| Mar 10, 2026 | 21.08 | 21.39 | 20.96 | 21.06 | 21.06 | -0.71% | 5,063 |
| Mar 9, 2026 | 21.29 | 21.49 | 21.00 | 21.21 | 21.21 | -0.70% | 10,548 |
| Mar 6, 2026 | 21.54 | 21.63 | 21.32 | 21.36 | 21.36 | -1.75% | 2,539 |
| Mar 5, 2026 | 21.81 | 21.81 | 21.50 | 21.74 | 21.74 | 0.18% | 14,829 |
| Mar 4, 2026 | 21.46 | 21.70 | 21.46 | 21.70 | 21.70 | 0.79% | 8,941 |
| Mar 3, 2026 | 21.84 | 21.84 | 21.31 | 21.53 | 21.53 | -0.32% | 10,537 |
| Mar 2, 2026 | 20.83 | 21.60 | 20.82 | 21.60 | 21.60 | 3.10% | 12,291 |
| Feb 27, 2026 | 21.25 | 21.50 | 20.80 | 20.95 | 20.95 | -3.50% | 33,002 |
| Feb 26, 2026 | 21.60 | 21.75 | 21.54 | 21.71 | 21.15 | 0.09% | 45,119 |
| Feb 25, 2026 | 21.50 | 21.94 | 21.50 | 21.69 | 21.13 | 0.65% | 11,929 |
| Feb 24, 2026 | 21.50 | 21.60 | 21.45 | 21.55 | 20.99 | 0.09% | 3,031 |
| Feb 23, 2026 | 21.77 | 21.95 | 21.35 | 21.53 | 20.97 | -0.46% | 4,415 |
| Feb 20, 2026 | 21.33 | 21.75 | 21.33 | 21.63 | 21.07 | 0.98% | 9,507 |
| Feb 19, 2026 | 21.65 | 21.67 | 21.37 | 21.42 | 20.87 | -1.06% | 14,188 |
| Feb 18, 2026 | 21.81 | 21.89 | 21.65 | 21.65 | 21.09 | -0.23% | 8,928 |
| Feb 17, 2026 | 21.38 | 21.70 | 21.38 | 21.70 | 21.14 | 1.59% | 5,536 |
| Feb 13, 2026 | 21.50 | 21.70 | 21.25 | 21.36 | 20.81 | 0.05% | 16,495 |
| Feb 12, 2026 | 21.39 | 21.50 | 21.20 | 21.35 | 20.80 | -0.23% | 8,021 |
| Feb 11, 2026 | 21.31 | 21.42 | 21.25 | 21.40 | 20.85 | 1.13% | 2,640 |
| Feb 10, 2026 | 21.13 | 21.29 | 21.00 | 21.16 | 20.61 | - | 34,332 |
| Feb 9, 2026 | 21.34 | 21.34 | 21.04 | 21.16 | 20.61 | -0.19% | 14,891 |
| Feb 6, 2026 | 21.17 | 21.25 | 21.17 | 21.20 | 20.65 | 0.14% | 15,151 |
| Feb 5, 2026 | 21.11 | 21.24 | 21.10 | 21.17 | 20.62 | -0.38% | 6,874 |
| Feb 4, 2026 | 21.20 | 21.25 | 21.10 | 21.25 | 20.70 | - | 8,961 |
| Feb 3, 2026 | 21.17 | 21.25 | 21.15 | 21.25 | 20.70 | 0.28% | 3,254 |
| Feb 2, 2026 | 21.19 | 21.25 | 20.93 | 21.19 | 20.64 | 0.62% | 13,498 |
| Jan 30, 2026 | 21.55 | 21.68 | 21.00 | 21.06 | 20.51 | -2.81% | 18,267 |
| Jan 29, 2026 | 21.56 | 21.69 | 21.49 | 21.67 | 21.11 | -0.09% | 5,555 |
| Jan 28, 2026 | 21.82 | 21.82 | 21.64 | 21.69 | 21.13 | -0.41% | 1,782 |
| Jan 27, 2026 | 21.75 | 21.79 | 21.49 | 21.78 | 21.22 | -0.23% | 11,812 |
| Jan 26, 2026 | 21.66 | 21.83 | 21.62 | 21.83 | 21.26 | 1.35% | 5,782 |
| Jan 23, 2026 | 21.62 | 21.62 | 21.54 | 21.54 | 20.98 | -0.42% | 1,289 |
| Jan 22, 2026 | 21.60 | 21.74 | 21.60 | 21.63 | 21.07 | 0.14% | 2,711 |
| Jan 21, 2026 | 21.60 | 21.68 | 21.50 | 21.60 | 21.04 | -0.23% | 4,153 |