Ready Capital Corporation (RC)
NYSE: RC · Real-Time Price · USD
4.275
+0.015 (0.35%)
May 13, 2025, 1:02 PM - Market open
Ready Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 4.23 | 4.35 | 4.23 | 4.25 | - | -0.35% | 1,099,696 |
| May 12, 2025 | 4.25 | 4.28 | 4.13 | 4.26 | 4.26 | 3.15% | 4,880,106 |
| May 9, 2025 | 4.22 | 4.25 | 3.93 | 4.13 | 4.13 | -5.71% | 5,747,532 |
| May 8, 2025 | 4.48 | 4.48 | 4.31 | 4.38 | 4.38 | -0.68% | 3,752,667 |
| May 7, 2025 | 4.40 | 4.46 | 4.37 | 4.41 | 4.41 | 1.15% | 1,661,889 |
| May 6, 2025 | 4.42 | 4.46 | 4.33 | 4.36 | 4.36 | -1.80% | 2,001,603 |
| May 5, 2025 | 4.37 | 4.51 | 4.37 | 4.44 | 4.44 | -1.11% | 1,718,077 |
| May 2, 2025 | 4.51 | 4.54 | 4.43 | 4.49 | 4.49 | 0.22% | 2,200,075 |
| May 1, 2025 | 4.52 | 4.54 | 4.40 | 4.48 | 4.48 | 0.67% | 2,158,664 |
| Apr 30, 2025 | 4.38 | 4.47 | 4.26 | 4.45 | 4.45 | -0.22% | 3,650,256 |
| Apr 29, 2025 | 4.53 | 4.63 | 4.42 | 4.46 | 4.46 | -2.41% | 3,432,528 |
| Apr 28, 2025 | 4.41 | 4.60 | 4.41 | 4.57 | 4.57 | 3.39% | 1,756,619 |
| Apr 25, 2025 | 4.40 | 4.43 | 4.30 | 4.42 | 4.42 | - | 2,420,543 |
| Apr 24, 2025 | 4.46 | 4.47 | 4.36 | 4.42 | 4.42 | -0.90% | 2,314,515 |
| Apr 23, 2025 | 4.56 | 4.62 | 4.41 | 4.46 | 4.46 | - | 2,505,213 |
| Apr 22, 2025 | 4.42 | 4.50 | 4.38 | 4.46 | 4.46 | 2.06% | 1,655,366 |
| Apr 21, 2025 | 4.35 | 4.39 | 4.24 | 4.37 | 4.37 | -0.46% | 2,661,156 |
| Apr 17, 2025 | 4.20 | 4.44 | 4.16 | 4.39 | 4.39 | 4.52% | 2,320,779 |
| Apr 16, 2025 | 4.41 | 4.43 | 4.19 | 4.20 | 4.20 | -5.62% | 3,525,429 |
| Apr 15, 2025 | 4.45 | 4.57 | 4.41 | 4.45 | 4.45 | -0.45% | 1,565,667 |
| Apr 14, 2025 | 4.50 | 4.56 | 4.37 | 4.47 | 4.47 | 0.90% | 1,725,913 |
| Apr 11, 2025 | 4.46 | 4.50 | 4.28 | 4.43 | 4.43 | -1.34% | 2,218,459 |
| Apr 10, 2025 | 4.72 | 4.76 | 4.38 | 4.49 | 4.49 | -7.23% | 2,419,602 |
| Apr 9, 2025 | 4.47 | 4.94 | 4.38 | 4.84 | 4.84 | 7.08% | 4,898,721 |
| Apr 8, 2025 | 4.75 | 4.80 | 4.46 | 4.52 | 4.52 | -1.53% | 3,590,362 |
| Apr 7, 2025 | 4.55 | 4.95 | 4.42 | 4.59 | 4.59 | -2.55% | 4,342,014 |
| Apr 4, 2025 | 4.78 | 4.78 | 4.44 | 4.71 | 4.71 | -3.29% | 4,170,369 |
| Apr 3, 2025 | 4.98 | 5.04 | 4.85 | 4.87 | 4.87 | -4.70% | 2,662,441 |
| Apr 2, 2025 | 5.06 | 5.18 | 5.05 | 5.11 | 5.11 | -0.78% | 1,900,964 |
| Apr 1, 2025 | 5.09 | 5.24 | 5.05 | 5.15 | 5.15 | 1.18% | 2,177,538 |
| Mar 31, 2025 | 4.83 | 5.10 | 4.80 | 5.09 | 5.09 | 2.41% | 3,596,865 |
| Mar 28, 2025 | 5.01 | 5.09 | 4.89 | 4.97 | 4.85 | -1.58% | 4,193,886 |
| Mar 27, 2025 | 4.95 | 5.09 | 4.92 | 5.05 | 4.93 | 1.61% | 3,068,828 |
| Mar 26, 2025 | 4.88 | 5.00 | 4.86 | 4.97 | 4.85 | 1.43% | 2,904,047 |
| Mar 25, 2025 | 5.01 | 5.02 | 4.86 | 4.90 | 4.78 | -2.00% | 2,936,901 |
| Mar 24, 2025 | 5.08 | 5.10 | 4.99 | 5.00 | 4.88 | -0.60% | 1,774,885 |
| Mar 21, 2025 | 5.03 | 5.08 | 4.98 | 5.03 | 4.91 | -0.98% | 3,921,176 |
| Mar 20, 2025 | 5.15 | 5.17 | 5.08 | 5.08 | 4.96 | -1.55% | 1,331,294 |
| Mar 19, 2025 | 5.10 | 5.25 | 5.09 | 5.16 | 5.04 | 1.78% | 2,402,071 |
| Mar 18, 2025 | 5.00 | 5.10 | 4.91 | 5.07 | 4.95 | 1.60% | 2,583,554 |
| Mar 17, 2025 | 5.05 | 5.06 | 4.88 | 4.99 | 4.87 | -0.40% | 3,361,747 |
| Mar 14, 2025 | 5.04 | 5.10 | 4.98 | 5.01 | 4.89 | -0.99% | 2,492,499 |
| Mar 13, 2025 | 5.05 | 5.17 | 5.04 | 5.06 | 4.94 | -0.20% | 1,639,872 |
| Mar 12, 2025 | 5.12 | 5.12 | 5.00 | 5.07 | 4.95 | 1.20% | 2,000,063 |
| Mar 11, 2025 | 5.16 | 5.21 | 4.97 | 5.01 | 4.89 | -2.34% | 2,480,505 |
| Mar 10, 2025 | 5.35 | 5.48 | 5.06 | 5.13 | 5.01 | -4.29% | 3,220,576 |
| Mar 7, 2025 | 5.10 | 5.45 | 5.06 | 5.36 | 5.23 | 7.20% | 4,395,171 |
| Mar 6, 2025 | 4.96 | 5.08 | 4.86 | 5.00 | 4.88 | 0.81% | 4,283,515 |
| Mar 5, 2025 | 4.87 | 5.00 | 4.76 | 4.96 | 4.84 | 0.20% | 4,816,903 |
| Mar 4, 2025 | 5.03 | 5.05 | 4.74 | 4.95 | 4.83 | -2.37% | 6,296,970 |