Ready Capital Corporation (RCD)
NYSE: RCD · Real-Time Price · USD · Preferred Stock
23.72
+0.23 (0.96%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 23.91 | 24.00 | 23.90 | 24.00 | 23.43 | 0.08% | 4,393 |
| Aug 27, 2026 | 23.90 | 24.00 | 23.90 | 23.98 | 23.41 | 0.17% | 3,285 |
| Aug 26, 2026 | 24.00 | 24.00 | 23.76 | 23.94 | 23.37 | 0.46% | 9,855 |
| Aug 25, 2026 | 23.64 | 23.83 | 23.64 | 23.83 | 23.27 | 0.80% | 5,830 |
| Aug 24, 2026 | 23.58 | 23.64 | 23.58 | 23.64 | 23.08 | -0.11% | 988 |
| Aug 21, 2026 | 23.62 | 23.75 | 23.61 | 23.67 | 23.11 | 0.40% | 11,818 |
| Aug 20, 2026 | 23.30 | 23.60 | 23.30 | 23.57 | 23.01 | 1.38% | 5,749 |
| Aug 19, 2026 | 23.25 | 23.25 | 23.23 | 23.25 | 22.70 | - | 3,771 |
| Aug 18, 2026 | 23.20 | 23.25 | 23.01 | 23.25 | 22.70 | 0.30% | 6,348 |
| Aug 17, 2026 | 23.25 | 23.25 | 23.00 | 23.18 | 22.63 | 0.04% | 6,684 |
| Aug 14, 2026 | 23.24 | 23.24 | 23.16 | 23.17 | 22.62 | -0.15% | 3,785 |
| Aug 13, 2026 | 23.01 | 23.20 | 23.01 | 23.20 | 22.66 | 0.89% | 4,453 |
| Aug 12, 2026 | 23.00 | 23.00 | 22.98 | 23.00 | 22.46 | 0.44% | 14,867 |
| Aug 11, 2026 | 22.92 | 23.10 | 22.89 | 22.90 | 22.36 | 0.05% | 7,618 |
| Aug 10, 2026 | 23.08 | 23.08 | 22.80 | 22.89 | 22.35 | -0.92% | 6,686 |
| Aug 7, 2026 | 22.80 | 23.20 | 22.80 | 23.10 | 22.55 | 1.49% | 4,649 |
| Aug 6, 2026 | 22.65 | 22.90 | 22.65 | 22.76 | 22.22 | 0.35% | 1,244 |
| Aug 5, 2026 | 22.90 | 22.95 | 22.68 | 22.68 | 22.14 | -1.05% | 37,504 |
| Aug 4, 2026 | 23.02 | 23.02 | 22.84 | 22.92 | 22.38 | -0.48% | 13,057 |
| Aug 3, 2026 | 23.04 | 23.24 | 23.01 | 23.03 | 22.49 | -0.26% | 11,071 |
| Jul 31, 2026 | 23.07 | 23.25 | 23.07 | 23.09 | 22.54 | 0.07% | 5,599 |
| Jul 30, 2026 | 23.02 | 23.25 | 22.92 | 23.08 | 22.53 | 0.20% | 24,096 |
| Jul 29, 2026 | 23.05 | 23.23 | 22.95 | 23.03 | 22.49 | -0.65% | 36,842 |
| Jul 28, 2026 | 23.25 | 23.25 | 23.08 | 23.18 | 22.63 | -0.39% | 16,029 |
| Jul 27, 2026 | 23.29 | 23.29 | 23.20 | 23.27 | 22.72 | 0.30% | 3,853 |
| Jul 24, 2026 | 23.15 | 23.24 | 23.14 | 23.20 | 22.65 | - | 4,593 |
| Jul 23, 2026 | 23.29 | 23.32 | 23.07 | 23.20 | 22.65 | - | 15,601 |
| Jul 22, 2026 | 23.10 | 23.30 | 23.09 | 23.20 | 22.65 | 0.43% | 6,667 |
| Jul 21, 2026 | 23.14 | 23.14 | 23.00 | 23.10 | 22.55 | -0.82% | 871 |
| Jul 20, 2026 | 23.03 | 23.29 | 23.00 | 23.29 | 22.74 | 0.71% | 2,306 |
| Jul 17, 2026 | 23.06 | 23.24 | 23.06 | 23.13 | 22.58 | -0.43% | 641 |
| Jul 16, 2026 | 23.23 | 23.30 | 23.09 | 23.23 | 22.68 | -0.11% | 3,438 |
| Jul 15, 2026 | 23.22 | 23.25 | 23.09 | 23.25 | 22.70 | 0.89% | 5,173 |
| Jul 14, 2026 | 23.21 | 23.24 | 23.05 | 23.05 | 22.50 | -0.75% | 856 |
| Jul 13, 2026 | 23.10 | 23.22 | 23.10 | 23.22 | 22.67 | 0.22% | 2,215 |
| Jul 10, 2026 | 23.15 | 23.17 | 23.09 | 23.17 | 22.62 | - | 2,555 |
| Jul 9, 2026 | 23.11 | 23.17 | 23.11 | 23.17 | 22.62 | 0.04% | 1,732 |
| Jul 8, 2026 | 22.81 | 23.17 | 22.81 | 23.16 | 22.61 | 0.87% | 8,211 |
| Jul 7, 2026 | 22.85 | 22.96 | 22.70 | 22.96 | 22.42 | 1.15% | 8,721 |
| Jul 6, 2026 | 22.67 | 22.70 | 22.57 | 22.70 | 22.16 | - | 2,842 |
| Jul 2, 2026 | 22.70 | 22.70 | 22.50 | 22.70 | 22.16 | - | 7,487 |
| Jul 1, 2026 | 22.51 | 22.85 | 22.51 | 22.70 | 22.16 | 1.11% | 6,529 |
| Jun 30, 2026 | 22.72 | 22.72 | 22.16 | 22.45 | 21.92 | -0.62% | 33,439 |
| Jun 29, 2026 | 22.56 | 22.65 | 22.56 | 22.59 | 22.06 | 0.13% | 6,742 |
| Jun 26, 2026 | 22.48 | 22.73 | 22.48 | 22.56 | 22.03 | 0.27% | 3,495 |