Ready Capital Corporation (RCD)
NYSE: RCD · Real-Time Price · USD · Preferred Stock
21.01
-0.01 (-0.05%)
Jan 8, 2026, 2:15 PM EST - Market open
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | - | 0.10% | 242 |
| 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 |
| Dec 4, 2025 | 23.13 | 23.13 | 22.60 | 22.78 | 22.78 | -1.04% | 18,790 |
| Dec 3, 2025 | 23.00 | 23.14 | 22.89 | 23.02 | 23.02 | 0.26% | 9,509 |
| Dec 2, 2025 | 22.90 | 23.10 | 22.90 | 22.96 | 22.96 | -0.39% | 13,833 |
| Dec 1, 2025 | 23.22 | 23.60 | 23.00 | 23.05 | 23.05 | -2.33% | 8,869 |
| Nov 28, 2025 | 23.94 | 23.94 | 23.56 | 23.60 | 23.04 | -0.88% | 7,756 |
| Nov 26, 2025 | 23.87 | 23.88 | 23.80 | 23.81 | 23.24 | -0.17% | 3,745 |
| Nov 25, 2025 | 23.74 | 23.85 | 23.74 | 23.85 | 23.28 | 0.93% | 2,638 |
| Nov 24, 2025 | 23.66 | 23.68 | 23.47 | 23.63 | 23.07 | -0.29% | 29,888 |
| Nov 21, 2025 | 23.56 | 23.73 | 23.55 | 23.70 | 23.13 | 0.61% | 10,136 |
| Nov 20, 2025 | 23.67 | 23.67 | 23.55 | 23.56 | 22.99 | -0.40% | 4,859 |
| Nov 19, 2025 | 23.74 | 23.75 | 23.65 | 23.65 | 23.09 | -0.38% | 5,490 |
| Nov 18, 2025 | 23.60 | 23.80 | 23.57 | 23.74 | 23.17 | 0.59% | 3,949 |
| Nov 17, 2025 | 23.84 | 23.84 | 23.57 | 23.60 | 23.04 | -0.63% | 24,210 |
| Nov 14, 2025 | 23.93 | 23.93 | 23.62 | 23.75 | 23.18 | -0.31% | 5,864 |
| Nov 13, 2025 | 23.95 | 24.00 | 23.83 | 23.83 | 23.26 | -0.48% | 12,893 |
| Nov 12, 2025 | 23.93 | 24.13 | 23.88 | 23.94 | 23.37 | 0.13% | 9,165 |
| Nov 11, 2025 | 24.00 | 24.00 | 23.90 | 23.91 | 23.34 | -0.15% | 2,648 |
| Nov 10, 2025 | 24.00 | 24.00 | 23.90 | 23.95 | 23.37 | -0.03% | 1,060 |
| Nov 7, 2025 | 23.70 | 24.00 | 23.70 | 23.95 | 23.38 | 0.47% | 5,340 |
| Nov 6, 2025 | 23.83 | 23.98 | 23.83 | 23.84 | 23.27 | 0.08% | 2,748 |
| Nov 5, 2025 | 23.75 | 24.00 | 23.75 | 23.82 | 23.25 | 0.85% | 8,085 |
| Nov 4, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.06 | - | 1,518 |
| Nov 3, 2025 | 23.63 | 23.75 | 23.62 | 23.62 | 23.06 | -0.38% | 12,398 |
| Oct 31, 2025 | 23.80 | 23.80 | 23.65 | 23.71 | 23.14 | -0.55% | 6,112 |
| Oct 30, 2025 | 23.58 | 23.84 | 23.55 | 23.84 | 23.27 | -0.25% | 3,001 |
| Oct 29, 2025 | 23.89 | 23.95 | 23.79 | 23.90 | 23.33 | 0.59% | 1,459 |
| Oct 28, 2025 | 23.97 | 23.99 | 23.72 | 23.76 | 23.19 | -0.26% | 5,409 |