Ready Capital Corporation (RCD)
NYSE: RCD · Real-Time Price · USD · Note
20.18
+0.29 (1.46%)
Nov 9, 2026, 4:00 PM EST - Market closed
Ready Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 20.05 | 20.05 | 20.05 | 20.18 | 20.18 | 1.46% | 16,873 |
| Nov 6, 2026 | 19.65 | 20.26 | 19.42 | 19.89 | 19.89 | -0.40% | 28,227 |
| Nov 5, 2026 | 19.65 | 20.10 | 19.64 | 19.97 | 19.97 | -0.65% | 4,570 |
| Nov 4, 2026 | 19.63 | 20.10 | 19.58 | 20.10 | 20.10 | 2.45% | 4,284 |
| Nov 3, 2026 | 19.33 | 19.75 | 19.25 | 19.62 | 19.62 | 2.03% | 9,995 |
| Nov 2, 2026 | 19.05 | 19.26 | 18.95 | 19.23 | 19.23 | 4.74% | 13,713 |
| Oct 30, 2026 | 20.24 | 20.24 | 17.90 | 18.36 | 18.36 | -9.29% | 22,779 |
| Oct 29, 2026 | 19.90 | 20.49 | 19.90 | 20.24 | 20.24 | 3.69% | 6,036 |
| Oct 28, 2026 | 19.83 | 20.50 | 19.26 | 19.52 | 19.52 | -0.41% | 6,526 |
| Oct 27, 2026 | 20.65 | 20.97 | 18.43 | 19.60 | 19.60 | -2.71% | 15,407 |
| Oct 26, 2026 | 20.20 | 20.53 | 20.06 | 20.15 | 20.15 | -0.42% | 7,001 |
| Oct 23, 2026 | 20.39 | 20.40 | 20.20 | 20.23 | 20.23 | -0.83% | 12,208 |
| Oct 22, 2026 | 20.95 | 21.50 | 20.39 | 20.40 | 20.40 | -2.63% | 14,106 |
| Oct 21, 2026 | 21.10 | 21.33 | 20.68 | 20.95 | 20.95 | -2.56% | 5,607 |
| Oct 20, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.42% | 521 |
| Oct 19, 2026 | 21.27 | 21.39 | 20.80 | 21.20 | 21.20 | -1.37% | 7,321 |
| Oct 16, 2026 | 21.96 | 21.98 | 21.50 | 21.50 | 21.50 | -0.02% | 1,029 |
| Oct 15, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.99% | 794 |
| Oct 14, 2026 | 21.98 | 21.98 | 20.43 | 21.29 | 21.29 | -3.23% | 11,305 |
| Oct 13, 2026 | 22.00 | 22.21 | 22.00 | 22.00 | 22.00 | 0.57% | 535 |
| Oct 12, 2026 | 21.53 | 22.03 | 21.50 | 21.88 | 21.88 | -0.48% | 8,657 |
| Oct 9, 2026 | 21.50 | 22.13 | 21.50 | 21.98 | 21.98 | -2.31% | 4,562 |
| Oct 8, 2026 | 22.26 | 22.56 | 22.26 | 22.50 | 22.50 | 0.31% | 3,965 |
| Oct 7, 2026 | 22.55 | 22.64 | 22.25 | 22.43 | 22.43 | -0.84% | 13,401 |
| Oct 6, 2026 | 22.62 | 22.64 | 22.57 | 22.62 | 22.62 | -0.26% | 6,295 |
| Oct 5, 2026 | 22.75 | 22.93 | 22.61 | 22.68 | 22.68 | -0.66% | 19,024 |
| Oct 2, 2026 | 22.83 | 23.02 | 22.80 | 22.83 | 22.83 | 0.13% | 1,515 |
| Oct 1, 2026 | 23.04 | 23.04 | 22.80 | 22.80 | 22.80 | -2.02% | 1,760 |
| Sep 30, 2026 | 23.05 | 23.27 | 22.93 | 23.27 | 23.27 | 1.44% | 11,094 |
| Sep 29, 2026 | 23.00 | 23.01 | 22.94 | 22.94 | 22.94 | -0.43% | 8,868 |
| Sep 28, 2026 | 23.08 | 23.08 | 23.00 | 23.04 | 23.04 | -0.26% | 5,842 |
| Sep 25, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | -0.30% | 3,408 |
| Sep 24, 2026 | 23.00 | 23.35 | 23.00 | 23.17 | 23.17 | 0.56% | 1,798 |
| Sep 23, 2026 | 22.89 | 23.35 | 22.89 | 23.04 | 23.04 | 0.17% | 2,649 |
| Sep 22, 2026 | 22.98 | 23.36 | 22.98 | 23.00 | 23.00 | -0.39% | 13,196 |
| Sep 21, 2026 | 23.55 | 23.55 | 23.09 | 23.09 | 23.09 | -0.94% | 8,777 |
| Sep 18, 2026 | 23.35 | 23.60 | 23.31 | 23.31 | 23.31 | 0.43% | 4,915 |
| Sep 17, 2026 | 23.10 | 23.39 | 23.10 | 23.21 | 23.21 | 0.91% | 2,307 |
| Sep 16, 2026 | 23.02 | 23.09 | 23.00 | 23.00 | 23.00 | 0.66% | 2,983 |
| Sep 15, 2026 | 22.95 | 23.10 | 22.80 | 22.85 | 22.85 | -1.21% | 2,817 |
| Sep 14, 2026 | 22.98 | 23.25 | 22.98 | 23.13 | 23.13 | 0.66% | 3,882 |
| Sep 11, 2026 | 23.25 | 23.25 | 22.94 | 22.98 | 22.98 | -0.31% | 2,177 |
| Sep 10, 2026 | 23.30 | 23.30 | 23.05 | 23.05 | 23.05 | -1.07% | 938 |
| Sep 9, 2026 | 23.28 | 23.51 | 23.17 | 23.30 | 23.30 | 0.60% | 3,628 |
| Sep 8, 2026 | 23.71 | 23.86 | 23.16 | 23.16 | 23.16 | -2.34% | 4,299 |
| Sep 4, 2026 | 23.32 | 23.72 | 23.32 | 23.72 | 23.72 | 0.96% | 1,209 |
| Sep 3, 2026 | 23.19 | 23.49 | 23.19 | 23.49 | 23.49 | 1.12% | 236 |
| Sep 2, 2026 | 23.17 | 23.39 | 23.17 | 23.23 | 23.23 | 1.93% | 1,154 |
| Sep 1, 2026 | 23.25 | 23.70 | 22.78 | 22.79 | 22.79 | -1.88% | 6,322 |
| Aug 31, 2026 | 23.31 | 23.92 | 23.23 | 23.79 | 23.23 | -0.88% | 4,789 |