Skip to main content
logo
Ready Capital Corporation (RCD)
NYSE: RCD · Real-Time Price · USD · Preferred Stock
23.20
0.00 (0.00%)
Jul 24, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 202622.2622.4122.2622.3522.35-0.22%1,803
Jun 2, 202622.2522.4022.2522.4022.400.67%2,584
Jun 1, 202622.1322.3022.1322.2522.250.19%3,123
May 29, 202622.7622.7722.7622.7722.21-0.22%1,171
May 28, 202622.7322.8222.6722.8222.260.40%23,006
May 27, 202622.7522.8222.7122.7322.17-0.13%27,754
May 26, 202622.8522.8522.7522.7622.200.04%6,358
May 22, 202622.7522.7522.7522.7522.19-0.31%468
May 21, 202622.7922.9022.7922.8222.26-0.09%8,670
May 20, 202622.7522.8422.7522.8422.280.40%8,172
May 19, 202622.7322.8022.6922.7522.190.09%5,954
May 18, 202622.6522.7422.6522.7322.170.18%4,303
May 15, 202622.6422.7122.5522.6922.130.44%1,604
May 14, 202622.6822.7522.5922.5922.030.04%9,495
May 13, 202622.6822.6822.5322.5822.020.36%13,214