Skip to main content
Ready Capital Corporation (RCD)
NYSE: RCD · Real-Time Price · USD · Preferred Stock
22.74
-0.04 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed

Ready Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.9822.9822.6022.7422.74-0.18%19,878
Dec 4, 202523.1323.1322.6022.7822.78-1.04%18,790
Dec 3, 202523.0023.1422.8923.0223.020.26%9,469
Dec 2, 202522.9023.1022.9022.9622.96-0.39%13,833
Dec 1, 202523.2223.6023.0023.0523.05-2.33%8,869
Nov 28, 202523.9423.9423.5623.6023.04-0.88%7,756
Nov 26, 202523.8723.8823.8023.8123.24-0.17%3,745
Nov 25, 202523.7423.8523.7423.8523.280.93%2,638
Nov 24, 202523.6623.6823.4723.6323.07-0.29%29,888
Nov 21, 202523.5623.7323.5523.7023.130.61%10,136
Nov 20, 202523.6723.6723.5523.5622.99-0.40%4,859
Nov 19, 202523.7423.7523.6523.6523.09-0.38%5,490
Nov 18, 202523.6023.8023.5723.7423.170.59%3,949
Nov 17, 202523.8423.8423.5723.6023.04-0.63%24,210
Nov 14, 202523.9323.9323.6223.7523.18-0.31%5,864
Nov 13, 202523.9524.0023.8323.8323.26-0.48%12,893
Nov 12, 202523.9324.1323.8823.9423.370.13%9,165
Nov 11, 202524.0024.0023.9023.9123.34-0.15%2,648
Nov 10, 202524.0024.0023.9023.9523.37-0.03%1,060
Nov 7, 202523.7024.0023.7023.9523.380.47%5,340
Nov 6, 202523.8323.9823.8323.8423.270.08%2,748
Nov 5, 202523.7524.0023.7523.8223.250.85%8,085
Nov 4, 202523.6223.6223.6223.6223.06-1,518
Nov 3, 202523.6323.7523.6223.6223.06-0.38%12,398
Oct 31, 202523.8023.8023.6523.7123.14-0.55%6,112
Oct 30, 202523.5823.8423.5523.8423.27-0.25%3,001
Oct 29, 202523.8923.9523.7923.9023.330.59%1,459
Oct 28, 202523.9723.9923.7223.7623.19-0.26%5,409
Oct 27, 202523.7523.9823.5823.8223.250.40%24,131
Oct 24, 202523.8023.8023.5923.7323.160.53%9,089
Oct 23, 202523.6023.7723.5723.6023.04-0.51%27,539
Oct 22, 202523.6323.9723.6323.7223.15-0.13%13,584
Oct 21, 202524.0824.0823.7223.7523.18-1.41%32,555
Oct 20, 202524.2124.2224.0924.0923.52-0.70%2,783
Oct 17, 202524.3024.4124.2624.2623.68-0.48%5,608
Oct 16, 202524.4324.4324.3024.3823.800.32%2,032
Oct 15, 202524.2924.3824.1224.3023.720.03%6,603
Oct 14, 202524.3524.3524.2824.2923.710.09%1,111
Oct 13, 202524.2024.3424.1924.2723.69-0.03%1,070
Oct 10, 202524.2024.2824.1024.2823.700.32%8,099
Oct 9, 202524.1224.2024.1224.2023.62-2,752
Oct 8, 202524.2024.2024.1724.2023.62-0.62%3,319
Oct 7, 202524.3424.3524.3424.3523.77-0.41%857
Oct 6, 202524.4024.4524.1924.4523.870.16%16,706
Oct 3, 202524.0224.4323.9524.4123.830.56%11,454
Oct 2, 202524.1124.3524.1124.2823.700.56%20,848
Oct 1, 202523.9724.1423.9724.1423.561.05%6,546
Sep 30, 202523.7523.9923.6923.8923.320.59%13,124
Sep 29, 202523.4323.9023.4323.7523.181.37%15,584
Sep 26, 202523.4523.7023.3823.4322.870.09%15,553