Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
2.620
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
2.640
+0.020 (0.76%)
After-hours: Dec 5, 2025, 7:50 PM EST
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.62 | 2.66 | 2.59 | 2.62 | 2.62 | - | 2,834,500 |
| Dec 4, 2025 | 2.76 | 2.80 | 2.61 | 2.62 | 2.62 | -5.76% | 2,545,335 |
| Dec 3, 2025 | 2.58 | 2.80 | 2.58 | 2.78 | 2.78 | 8.59% | 2,905,874 |
| Dec 2, 2025 | 2.53 | 2.57 | 2.48 | 2.56 | 2.56 | 1.19% | 2,146,547 |
| Dec 1, 2025 | 2.50 | 2.56 | 2.47 | 2.53 | 2.53 | - | 3,469,190 |
| Nov 28, 2025 | 2.55 | 2.55 | 2.50 | 2.53 | 2.53 | -0.39% | 1,121,464 |
| Nov 26, 2025 | 2.52 | 2.61 | 2.50 | 2.54 | 2.54 | 0.79% | 2,685,328 |
| Nov 25, 2025 | 2.48 | 2.56 | 2.48 | 2.52 | 2.52 | 1.20% | 2,652,890 |
| Nov 24, 2025 | 2.45 | 2.50 | 2.33 | 2.49 | 2.49 | 0.81% | 3,852,217 |
| Nov 21, 2025 | 2.35 | 2.50 | 2.33 | 2.47 | 2.47 | 6.01% | 2,624,548 |
| Nov 20, 2025 | 2.42 | 2.46 | 2.32 | 2.33 | 2.33 | -2.92% | 2,113,858 |
| Nov 19, 2025 | 2.47 | 2.47 | 2.32 | 2.40 | 2.40 | -2.04% | 4,972,612 |
| Nov 18, 2025 | 2.51 | 2.53 | 2.45 | 2.45 | 2.45 | -2.78% | 2,203,639 |
| Nov 17, 2025 | 2.65 | 2.66 | 2.52 | 2.52 | 2.52 | -4.91% | 3,022,544 |
| Nov 14, 2025 | 2.69 | 2.72 | 2.63 | 2.65 | 2.65 | -0.75% | 2,767,019 |
| Nov 13, 2025 | 2.64 | 2.72 | 2.62 | 2.67 | 2.67 | 0.38% | 2,907,482 |
| Nov 12, 2025 | 2.85 | 2.86 | 2.66 | 2.66 | 2.66 | -6.99% | 4,574,321 |
| Nov 11, 2025 | 2.70 | 2.92 | 2.67 | 2.86 | 2.86 | 5.93% | 2,651,735 |
| Nov 10, 2025 | 2.95 | 2.98 | 2.63 | 2.70 | 2.70 | -8.16% | 5,331,883 |
| Nov 7, 2025 | 2.94 | 2.98 | 2.67 | 2.94 | 2.94 | -1.67% | 5,461,551 |
| Nov 6, 2025 | 3.01 | 3.05 | 2.94 | 2.99 | 2.99 | -1.64% | 2,601,334 |
| Nov 5, 2025 | 2.90 | 3.04 | 2.89 | 3.04 | 3.04 | 4.83% | 1,825,966 |
| Nov 4, 2025 | 2.89 | 2.93 | 2.85 | 2.90 | 2.90 | - | 1,812,492 |
| Nov 3, 2025 | 2.92 | 3.01 | 2.89 | 2.90 | 2.90 | -1.02% | 2,675,320 |
| Oct 31, 2025 | 2.94 | 2.94 | 2.83 | 2.93 | 2.93 | 0.34% | 3,495,202 |
| Oct 30, 2025 | 3.05 | 3.12 | 2.91 | 2.92 | 2.92 | -4.26% | 3,999,118 |
| Oct 29, 2025 | 3.18 | 3.21 | 3.02 | 3.05 | 3.05 | -4.09% | 2,361,241 |
| Oct 28, 2025 | 3.12 | 3.22 | 3.12 | 3.18 | 3.18 | 1.27% | 1,547,583 |
| Oct 27, 2025 | 3.12 | 3.17 | 3.11 | 3.14 | 3.14 | 0.96% | 1,637,268 |
| Oct 24, 2025 | 3.12 | 3.13 | 3.08 | 3.11 | 3.11 | 0.97% | 1,817,484 |
| Oct 23, 2025 | 3.15 | 3.15 | 3.05 | 3.08 | 3.08 | -1.60% | 2,462,942 |
| Oct 22, 2025 | 3.15 | 3.18 | 3.09 | 3.13 | 3.13 | -0.63% | 2,222,250 |
| Oct 21, 2025 | 3.22 | 3.24 | 3.15 | 3.15 | 3.15 | -2.48% | 1,953,262 |
| Oct 20, 2025 | 3.25 | 3.26 | 3.20 | 3.23 | 3.23 | -0.31% | 2,045,268 |
| Oct 17, 2025 | 3.26 | 3.29 | 3.20 | 3.24 | 3.24 | -1.22% | 2,423,502 |
| Oct 16, 2025 | 3.35 | 3.39 | 3.26 | 3.28 | 3.28 | -2.96% | 2,286,705 |
| Oct 15, 2025 | 3.43 | 3.43 | 3.35 | 3.38 | 3.38 | -0.59% | 1,993,122 |
| Oct 14, 2025 | 3.33 | 3.44 | 3.31 | 3.40 | 3.40 | 0.89% | 2,774,917 |
| Oct 13, 2025 | 3.45 | 3.49 | 3.34 | 3.37 | 3.37 | -2.03% | 1,945,109 |
| Oct 10, 2025 | 3.48 | 3.52 | 3.42 | 3.44 | 3.44 | -0.58% | 2,606,844 |
| Oct 9, 2025 | 3.59 | 3.63 | 3.44 | 3.46 | 3.46 | -4.16% | 2,683,801 |
| Oct 8, 2025 | 3.51 | 3.62 | 3.50 | 3.61 | 3.61 | 2.85% | 3,174,700 |
| Oct 7, 2025 | 3.58 | 3.59 | 3.50 | 3.51 | 3.51 | -1.40% | 2,566,026 |
| Oct 6, 2025 | 3.77 | 3.78 | 3.56 | 3.56 | 3.56 | -5.57% | 3,492,997 |
| Oct 3, 2025 | 3.76 | 3.80 | 3.72 | 3.77 | 3.77 | 0.80% | 3,124,812 |
| Oct 2, 2025 | 3.79 | 3.83 | 3.73 | 3.74 | 3.74 | -2.09% | 1,525,508 |
| Oct 1, 2025 | 3.85 | 3.93 | 3.77 | 3.82 | 3.82 | -1.29% | 2,272,855 |
| Sep 30, 2025 | 4.00 | 4.00 | 3.81 | 3.87 | 3.87 | -4.21% | 2,977,753 |
| Sep 29, 2025 | 4.18 | 4.18 | 4.01 | 4.04 | 3.92 | -3.12% | 2,433,680 |
| Sep 26, 2025 | 4.15 | 4.20 | 4.11 | 4.17 | 4.04 | 0.48% | 1,665,327 |