Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
3.820
-0.040 (-1.04%)
At close: Aug 15, 2025, 4:00 PM
3.850
+0.030 (0.79%)
After-hours: Aug 15, 2025, 7:13 PM EDT
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.86 | 3.88 | 3.81 | 3.82 | 3.82 | -1.04% | 1,481,216 |
| Aug 14, 2025 | 3.87 | 3.87 | 3.80 | 3.86 | 3.86 | -1.53% | 2,073,377 |
| Aug 13, 2025 | 3.87 | 3.95 | 3.84 | 3.92 | 3.92 | 2.08% | 2,844,799 |
| Aug 12, 2025 | 3.82 | 3.92 | 3.81 | 3.84 | 3.84 | 1.59% | 2,740,057 |
| Aug 11, 2025 | 4.05 | 4.10 | 3.77 | 3.78 | 3.78 | -7.13% | 3,641,695 |
| Aug 8, 2025 | 4.16 | 4.21 | 4.05 | 4.07 | 4.07 | -3.78% | 2,440,943 |
| Aug 7, 2025 | 4.23 | 4.26 | 4.14 | 4.23 | 4.23 | 0.24% | 1,976,002 |
| Aug 6, 2025 | 4.19 | 4.27 | 4.12 | 4.22 | 4.22 | 0.96% | 3,561,826 |
| Aug 5, 2025 | 4.17 | 4.20 | 4.12 | 4.18 | 4.18 | - | 1,250,176 |
| Aug 4, 2025 | 4.20 | 4.20 | 4.13 | 4.18 | 4.18 | 0.48% | 1,682,960 |
| Aug 1, 2025 | 4.17 | 4.23 | 4.10 | 4.16 | 4.16 | -1.19% | 1,855,403 |
| Jul 31, 2025 | 4.26 | 4.29 | 4.18 | 4.21 | 4.21 | -2.09% | 1,807,406 |
| Jul 30, 2025 | 4.48 | 4.53 | 4.27 | 4.30 | 4.30 | -3.59% | 1,860,801 |
| Jul 29, 2025 | 4.37 | 4.50 | 4.35 | 4.46 | 4.46 | 2.06% | 2,139,937 |
| Jul 28, 2025 | 4.49 | 4.50 | 4.36 | 4.37 | 4.37 | -2.24% | 1,067,588 |
| Jul 25, 2025 | 4.46 | 4.50 | 4.38 | 4.47 | 4.47 | 0.45% | 1,202,407 |
| Jul 24, 2025 | 4.44 | 4.58 | 4.44 | 4.45 | 4.45 | -0.22% | 1,749,544 |
| Jul 23, 2025 | 4.40 | 4.52 | 4.40 | 4.46 | 4.46 | 2.06% | 1,950,309 |
| Jul 22, 2025 | 4.22 | 4.38 | 4.21 | 4.37 | 4.37 | 3.55% | 1,934,897 |
| Jul 21, 2025 | 4.21 | 4.27 | 4.17 | 4.22 | 4.22 | 0.24% | 1,563,847 |
| Jul 18, 2025 | 4.28 | 4.32 | 4.18 | 4.21 | 4.21 | -1.64% | 1,576,244 |
| Jul 17, 2025 | 4.28 | 4.34 | 4.26 | 4.28 | 4.28 | -0.70% | 1,631,204 |
| Jul 16, 2025 | 4.24 | 4.34 | 4.20 | 4.31 | 4.31 | 2.13% | 1,604,364 |
| Jul 15, 2025 | 4.36 | 4.40 | 4.22 | 4.22 | 4.22 | -2.99% | 1,627,270 |
| Jul 14, 2025 | 4.41 | 4.46 | 4.33 | 4.35 | 4.35 | -2.03% | 1,711,781 |
| Jul 11, 2025 | 4.52 | 4.58 | 4.43 | 4.44 | 4.44 | -3.27% | 1,664,616 |
| Jul 10, 2025 | 4.51 | 4.67 | 4.50 | 4.59 | 4.59 | 1.77% | 3,314,753 |
| Jul 9, 2025 | 4.65 | 4.69 | 4.39 | 4.51 | 4.51 | -2.38% | 4,271,821 |
| Jul 8, 2025 | 4.54 | 4.73 | 4.53 | 4.62 | 4.62 | 1.54% | 1,585,287 |
| Jul 7, 2025 | 4.60 | 4.65 | 4.52 | 4.55 | 4.55 | -2.36% | 1,798,619 |
| Jul 3, 2025 | 4.60 | 4.75 | 4.60 | 4.66 | 4.66 | 1.30% | 1,463,461 |
| Jul 2, 2025 | 4.58 | 4.62 | 4.54 | 4.60 | 4.60 | 0.66% | 1,515,014 |
| Jul 1, 2025 | 4.35 | 4.68 | 4.34 | 4.57 | 4.57 | 4.58% | 2,415,684 |
| Jun 30, 2025 | 4.42 | 4.50 | 4.32 | 4.37 | 4.37 | -2.89% | 1,929,556 |
| Jun 27, 2025 | 4.60 | 4.63 | 4.48 | 4.50 | 4.38 | -1.53% | 2,433,848 |
| Jun 26, 2025 | 4.52 | 4.60 | 4.49 | 4.57 | 4.44 | 2.24% | 1,484,284 |
| Jun 25, 2025 | 4.49 | 4.56 | 4.46 | 4.47 | 4.35 | -1.11% | 1,984,295 |
| Jun 24, 2025 | 4.54 | 4.57 | 4.48 | 4.52 | 4.39 | 0.44% | 1,218,544 |
| Jun 23, 2025 | 4.42 | 4.52 | 4.38 | 4.50 | 4.38 | 1.58% | 1,220,984 |
| Jun 20, 2025 | 4.49 | 4.57 | 4.43 | 4.43 | 4.31 | -2.21% | 3,182,389 |
| Jun 18, 2025 | 4.37 | 4.59 | 4.37 | 4.53 | 4.40 | 3.66% | 1,605,461 |
| Jun 17, 2025 | 4.33 | 4.41 | 4.31 | 4.37 | 4.25 | - | 1,803,134 |
| Jun 16, 2025 | 4.45 | 4.49 | 4.36 | 4.37 | 4.25 | -0.68% | 1,164,958 |
| Jun 13, 2025 | 4.41 | 4.47 | 4.32 | 4.40 | 4.28 | -1.57% | 1,906,436 |
| Jun 12, 2025 | 4.46 | 4.50 | 4.41 | 4.47 | 4.35 | -1.11% | 1,443,771 |
| Jun 11, 2025 | 4.57 | 4.60 | 4.50 | 4.52 | 4.39 | -0.66% | 1,066,883 |
| Jun 10, 2025 | 4.40 | 4.57 | 4.39 | 4.55 | 4.42 | 3.41% | 1,614,654 |
| Jun 9, 2025 | 4.34 | 4.46 | 4.33 | 4.40 | 4.28 | 2.09% | 1,144,778 |
| Jun 6, 2025 | 4.27 | 4.33 | 4.25 | 4.31 | 4.19 | 2.62% | 1,524,206 |
| Jun 5, 2025 | 4.21 | 4.27 | 4.17 | 4.20 | 4.08 | - | 1,969,338 |