Ready Capital Corporation (RCD)
NYSE: RCD · Real-Time Price · USD · Note
21.20
0.00 (0.00%)
Oct 20, 2026, 10:14 AM EDT - Market open
Ready Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 21.07 | 21.26 | 21.07 | 21.20 | 21.20 | - | 5 |
| 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 |
| 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 |