Ready Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	21.68	21.72	21.47	21.65	21.09	-0.18%	11,699
Jan 16, 2026	21.72	21.75	21.62	21.69	21.13	0.23%	9,941
Jan 15, 2026	21.65	21.99	21.32	21.64	21.08	-	33,671
Jan 14, 2026	21.32	21.67	21.27	21.64	21.08	0.65%	5,484
Jan 13, 2026	21.60	21.74	21.50	21.50	20.94	-0.42%	10,063
Jan 12, 2026	21.04	21.60	21.04	21.59	21.03	3.60%	15,143
Jan 9, 2026	21.24	21.24	20.84	20.84	20.30	-0.71%	11,314
Jan 8, 2026	21.04	21.32	20.77	20.99	20.45	-0.14%	20,866
Jan 7, 2026	20.52	21.08	20.50	21.02	20.48	2.44%	14,347
Jan 6, 2026	21.16	21.40	20.50	20.52	19.99	-3.25%	30,079
Jan 5, 2026	21.40	21.40	21.11	21.21	20.66	-	7,064
Jan 2, 2026	21.00	21.30	21.00	21.21	20.66	1.19%	4,838
Dec 31, 2025	21.00	21.00	20.65	20.96	20.42	-0.24%	35,700
Dec 30, 2025	20.85	21.10	20.75	21.01	20.47	0.48%	48,964
Dec 29, 2025	21.05	21.05	20.81	20.91	20.37	-0.81%	28,264
Dec 26, 2025	21.12	21.19	21.00	21.08	20.53	-0.71%	12,201