Skip to main content
logo
Ready Capital Corporation (RCD)
NYSE: RCD · Real-Time Price · USD · Preferred Stock
23.01
-0.16 (-0.69%)
Aug 17, 2026, 10:11 AM EDT - Market open

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202623.2423.2423.1623.1723.17-0.15%3,755
Aug 13, 202623.0123.2023.0123.2023.200.89%4,453
Aug 12, 202623.0023.0022.9823.0023.000.44%14,867
Aug 11, 202622.9223.1022.8922.9022.900.05%7,618
Aug 10, 202623.0823.0822.8022.8922.89-0.92%6,686
Aug 7, 202622.8023.2022.8023.1023.101.49%4,649
Aug 6, 202622.6522.9022.6522.7622.760.35%1,244
Aug 5, 202622.9022.9522.6822.6822.68-1.05%37,504
Aug 4, 202623.0223.0222.8422.9222.92-0.48%13,057
Aug 3, 202623.0423.2423.0123.0323.03-0.26%11,071
Jul 31, 202623.0723.2523.0723.0923.090.07%5,599
Jul 30, 202623.0223.2522.9223.0823.080.20%24,096
Jul 29, 202623.0523.2322.9523.0323.03-0.65%36,842
Jul 28, 202623.2523.2523.0823.1823.18-0.39%16,029
Jul 27, 202623.2923.2923.2023.2723.270.30%3,853
Jul 24, 202623.1523.2423.1423.2023.20-4,593
Jul 23, 202623.2923.3223.0723.2023.20-15,601
Jul 22, 202623.1023.3023.0923.2023.200.43%6,667
Jul 21, 202623.1423.1423.0023.1023.10-0.82%871
Jul 20, 202623.0323.2923.0023.2923.290.71%2,306
Jul 17, 202623.0623.2423.0623.1323.13-0.43%641
Jul 16, 202623.2323.3023.0923.2323.23-0.11%3,438
Jul 15, 202623.2223.2523.0923.2523.250.89%5,173
Jul 14, 202623.2123.2423.0523.0523.05-0.75%856
Jul 13, 202623.1023.2223.1023.2223.220.22%2,215
Jul 10, 202623.1523.1723.0923.1723.17-2,555
Jul 9, 202623.1123.1723.1123.1723.170.04%1,732
Jul 8, 202622.8123.1722.8123.1623.160.87%8,211
Jul 7, 202622.8522.9622.7022.9622.961.15%8,721
Jul 6, 202622.6722.7022.5722.7022.70-2,842
Jul 2, 202622.7022.7022.5022.7022.70-7,487
Jul 1, 202622.5122.8522.5122.7022.701.11%6,529
Jun 30, 202622.7222.7222.1622.4522.45-0.62%33,439
Jun 29, 202622.5622.6522.5622.5922.590.13%6,742
Jun 26, 202622.4822.7322.4822.5622.560.27%3,495
Jun 25, 202622.5822.5822.4122.5022.50-0.04%7,430
Jun 24, 202622.6322.6522.5122.5122.51-0.53%4,028
Jun 23, 202622.5322.7522.4622.6322.63-3,572
Jun 22, 202622.7022.7022.5322.6322.630.09%1,767
Jun 18, 202622.5322.7022.4822.6122.610.53%4,373
Jun 17, 202622.4022.5522.4022.4922.490.18%5,170
Jun 16, 202622.5222.5222.2822.4522.450.36%2,657
Jun 15, 202622.2722.4522.2722.3722.370.27%5,783
Jun 12, 202622.2822.4422.2822.3122.31-2,301
Jun 11, 202622.3322.4022.2022.3122.31-0.09%7,709
Jun 10, 202622.4522.4522.2522.3322.33-0.31%3,121
Jun 9, 202622.4122.4522.4022.4022.400.49%1,128
Jun 8, 202622.3222.4222.2922.2922.29-3,071
Jun 5, 202622.2622.3022.2222.2922.290.04%6,525
Jun 4, 202622.2622.3622.2622.2822.28-0.31%15,072