Ready Capital Corporation (RCD)
NYSE: RCD · Real-Time Price · USD · Preferred Stock
23.73
+0.33 (1.41%)
Sep 5, 2025, 4:00 PM - Market closed
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.50 | 23.73 | 23.41 | 23.73 | 23.73 | 1.41% | 18,284 |
| Sep 4, 2025 | 23.40 | 23.47 | 23.38 | 23.40 | 23.40 | - | 12,893 |
| Sep 3, 2025 | 23.37 | 23.43 | 23.35 | 23.40 | 23.40 | -0.34% | 7,058 |
| Sep 2, 2025 | 23.40 | 23.50 | 23.33 | 23.48 | 23.48 | 0.56% | 12,185 |
| Aug 29, 2025 | 23.75 | 23.75 | 23.35 | 23.35 | 23.35 | -3.51% | 27,926 |
| Aug 28, 2025 | 24.15 | 24.24 | 24.12 | 24.20 | 24.20 | 0.21% | 18,636 |
| Aug 27, 2025 | 24.15 | 24.23 | 24.08 | 24.15 | 24.15 | -0.33% | 3,922 |
| Aug 26, 2025 | 24.07 | 24.23 | 24.07 | 24.23 | 24.23 | 0.41% | 3,211 |
| Aug 25, 2025 | 24.07 | 24.18 | 24.07 | 24.13 | 24.13 | -0.25% | 10,443 |
| Aug 22, 2025 | 24.16 | 24.24 | 24.16 | 24.19 | 24.19 | 0.12% | 16,976 |
| Aug 21, 2025 | 24.10 | 24.16 | 24.09 | 24.16 | 24.16 | 0.25% | 5,124 |
| Aug 20, 2025 | 24.06 | 24.10 | 24.05 | 24.10 | 24.10 | - | 4,741 |
| Aug 19, 2025 | 24.10 | 24.16 | 24.05 | 24.10 | 24.10 | - | 12,136 |
| Aug 18, 2025 | 23.85 | 24.18 | 23.85 | 24.10 | 24.10 | 0.84% | 28,034 |
| Aug 15, 2025 | 23.67 | 23.93 | 23.60 | 23.90 | 23.90 | 1.40% | 22,934 |
| Aug 14, 2025 | 23.67 | 23.67 | 23.57 | 23.57 | 23.57 | -0.42% | 12,162 |
| Aug 13, 2025 | 23.51 | 23.67 | 23.48 | 23.67 | 23.67 | 0.72% | 8,249 |
| Aug 12, 2025 | 23.55 | 23.65 | 23.50 | 23.50 | 23.50 | -0.93% | 15,757 |
| Aug 11, 2025 | 23.70 | 23.75 | 23.67 | 23.72 | 23.72 | 0.08% | 12,169 |
| Aug 8, 2025 | 23.50 | 23.70 | 23.40 | 23.70 | 23.70 | 1.02% | 36,990 |
| Aug 7, 2025 | 23.65 | 23.70 | 23.45 | 23.46 | 23.46 | -0.89% | 12,729 |
| Aug 6, 2025 | 23.60 | 23.70 | 23.49 | 23.67 | 23.67 | 0.90% | 11,092 |
| Aug 5, 2025 | 23.60 | 23.68 | 23.40 | 23.46 | 23.46 | -0.59% | 6,742 |
| Aug 4, 2025 | 23.36 | 23.63 | 23.36 | 23.60 | 23.60 | 1.16% | 16,978 |
| Aug 1, 2025 | 23.26 | 23.34 | 23.25 | 23.33 | 23.33 | 0.43% | 18,843 |
| Jul 31, 2025 | 23.30 | 23.39 | 23.13 | 23.23 | 23.23 | 0.13% | 22,865 |
| Jul 30, 2025 | 23.71 | 23.71 | 23.06 | 23.20 | 23.20 | -2.15% | 40,586 |
| Jul 29, 2025 | 23.56 | 23.71 | 23.56 | 23.71 | 23.71 | 0.89% | 6,393 |
| Jul 28, 2025 | 23.42 | 23.50 | 23.42 | 23.50 | 23.50 | 0.34% | 4,048 |
| Jul 25, 2025 | 23.40 | 23.47 | 23.40 | 23.42 | 23.42 | 0.09% | 15,331 |
| Jul 24, 2025 | 23.45 | 23.50 | 23.35 | 23.40 | 23.40 | -0.85% | 14,296 |
| Jul 23, 2025 | 23.67 | 23.67 | 23.60 | 23.60 | 23.60 | -0.17% | 2,114 |
| Jul 22, 2025 | 23.60 | 23.73 | 23.60 | 23.64 | 23.64 | 0.30% | 6,650 |
| Jul 21, 2025 | 23.53 | 23.64 | 23.51 | 23.57 | 23.57 | 0.49% | 3,904 |
| Jul 18, 2025 | 23.57 | 23.57 | 23.46 | 23.46 | 23.46 | -0.49% | 4,178 |
| Jul 17, 2025 | 23.50 | 23.62 | 23.44 | 23.57 | 23.57 | 0.30% | 14,755 |
| Jul 16, 2025 | 23.54 | 23.64 | 23.41 | 23.50 | 23.50 | -0.59% | 12,849 |
| Jul 15, 2025 | 23.57 | 23.75 | 23.57 | 23.64 | 23.64 | 0.55% | 11,897 |
| Jul 14, 2025 | 23.44 | 23.51 | 23.35 | 23.51 | 23.51 | 0.62% | 14,730 |
| Jul 11, 2025 | 23.33 | 23.45 | 23.33 | 23.37 | 23.37 | -0.53% | 8,121 |
| Jul 10, 2025 | 23.24 | 23.49 | 23.24 | 23.49 | 23.49 | 1.08% | 10,847 |
| Jul 9, 2025 | 23.20 | 23.32 | 23.12 | 23.24 | 23.24 | 0.22% | 11,695 |
| Jul 8, 2025 | 22.95 | 23.19 | 22.95 | 23.19 | 23.19 | 0.91% | 19,185 |
| Jul 7, 2025 | 23.09 | 23.19 | 22.90 | 22.98 | 22.98 | -0.39% | 18,938 |
| Jul 3, 2025 | 23.06 | 23.10 | 22.98 | 23.07 | 23.07 | 0.04% | 2,666 |
| Jul 2, 2025 | 22.91 | 23.09 | 22.89 | 23.06 | 23.06 | 0.61% | 17,823 |
| Jul 1, 2025 | 22.88 | 22.94 | 22.85 | 22.92 | 22.92 | 0.17% | 27,672 |
| Jun 30, 2025 | 22.91 | 22.93 | 22.80 | 22.88 | 22.88 | -0.09% | 165,112 |
| Jun 27, 2025 | 22.90 | 22.92 | 22.81 | 22.90 | 22.90 | 0.04% | 28,463 |
| Jun 26, 2025 | 22.97 | 22.99 | 22.83 | 22.89 | 22.89 | -0.04% | 9,017 |