Ready Capital Corporation (RCD)
NYSE: RCD · Real-Time Price · USD · Preferred Stock
22.59
+0.01 (0.04%)
At close: May 14, 2026, 4:00 PM EDT
22.59
0.00 (0.00%)
After-hours: May 14, 2026, 4:10 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 22.68 | 22.75 | 22.60 | 22.68 | - | 0.44% | 9,192 |
| May 13, 2026 | 22.68 | 22.68 | 22.53 | 22.58 | 22.58 | 0.36% | 13,214 |
| May 12, 2026 | 22.54 | 22.57 | 22.50 | 22.50 | 22.50 | 0.22% | 4,896 |
| May 11, 2026 | 22.50 | 22.55 | 22.44 | 22.45 | 22.45 | - | 17,839 |
| May 8, 2026 | 22.40 | 22.50 | 22.37 | 22.45 | 22.45 | 0.17% | 47,570 |
| May 7, 2026 | 22.35 | 22.42 | 22.31 | 22.41 | 22.41 | 0.39% | 9,546 |
| May 6, 2026 | 22.26 | 22.35 | 22.26 | 22.33 | 22.33 | 0.22% | 10,492 |
| May 5, 2026 | 22.22 | 22.34 | 22.20 | 22.28 | 22.28 | 0.02% | 6,782 |
| May 4, 2026 | 22.35 | 22.35 | 22.00 | 22.27 | 22.27 | -0.54% | 5,654 |
| May 1, 2026 | 22.09 | 22.39 | 21.96 | 22.39 | 22.39 | 1.73% | 4,566 |
| Apr 30, 2026 | 21.85 | 22.02 | 21.85 | 22.01 | 22.01 | 0.50% | 1,393 |
| Apr 29, 2026 | 21.88 | 21.90 | 21.51 | 21.90 | 21.90 | -0.45% | 3,023 |
| Apr 28, 2026 | 22.00 | 22.15 | 21.86 | 22.00 | 22.00 | 0.23% | 9,215 |
| Apr 27, 2026 | 21.90 | 22.09 | 21.85 | 21.95 | 21.95 | -0.36% | 19,488 |
| Apr 24, 2026 | 21.85 | 22.13 | 21.85 | 22.03 | 22.03 | 0.66% | 3,731 |
| Apr 23, 2026 | 21.70 | 21.99 | 21.69 | 21.89 | 21.89 | -0.07% | 16,816 |
| Apr 22, 2026 | 21.60 | 21.95 | 21.60 | 21.90 | 21.90 | 0.41% | 3,530 |
| Apr 21, 2026 | 21.43 | 21.95 | 21.43 | 21.81 | 21.81 | -0.64% | 8,665 |
| Apr 20, 2026 | 21.75 | 21.95 | 21.50 | 21.95 | 21.95 | 1.06% | 6,839 |
| Apr 17, 2026 | 21.08 | 21.83 | 21.08 | 21.72 | 21.72 | 1.12% | 10,121 |
| Apr 16, 2026 | 21.33 | 21.64 | 20.17 | 21.48 | 21.48 | 0.70% | 7,153 |
| Apr 15, 2026 | 20.75 | 21.55 | 20.58 | 21.33 | 21.33 | 2.20% | 16,702 |
| Apr 14, 2026 | 20.30 | 20.88 | 20.30 | 20.87 | 20.87 | 2.66% | 8,881 |
| Apr 13, 2026 | 20.49 | 20.49 | 20.12 | 20.33 | 20.33 | 0.79% | 2,625 |
| Apr 10, 2026 | 20.10 | 20.19 | 20.10 | 20.17 | 20.17 | 0.80% | 5,576 |
| Apr 9, 2026 | 20.15 | 20.15 | 19.90 | 20.01 | 20.01 | -0.30% | 8,668 |
| Apr 8, 2026 | 20.00 | 20.20 | 19.80 | 20.07 | 20.07 | 1.31% | 15,538 |
| Apr 7, 2026 | 19.87 | 19.87 | 19.63 | 19.81 | 19.81 | 0.92% | 2,088 |
| Apr 6, 2026 | 19.40 | 19.88 | 19.31 | 19.63 | 19.63 | 1.16% | 18,171 |
| Apr 2, 2026 | 19.35 | 19.66 | 19.00 | 19.41 | 19.40 | 0.28% | 11,049 |
| Apr 1, 2026 | 18.80 | 19.39 | 18.71 | 19.35 | 19.35 | 4.03% | 6,369 |
| 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 |