Ready Capital Corporation Common Stock (RC)

Last Price2.1800

Change+0.0200 (0.93%)

NYSE · Last Trade: Jan 1st, 4:01 PM EST

Historical Prices For Ready Capital Corporation Common Stock (RC)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	2.16	2.20	2.15	2.18	5,483,074	2.18
12/30/2025	2.15	2.21	2.15	2.17	3,918,050	2.16
12/29/2025	2.19	2.25	2.15	2.19	3,571,043	2.18
12/26/2025	2.26	2.37	2.24	2.24	3,424,905	2.23
12/24/2025	2.24	2.31	2.23	2.28	1,867,710	2.27
12/23/2025	2.19	2.26	2.15	2.23	3,906,823	2.22
12/22/2025	2.22	2.29	2.21	2.25	5,023,053	2.24
12/19/2025	2.24	2.26	2.15	2.23	38,682,475	2.22
12/18/2025	2.20	2.26	2.09	2.25	8,417,881	2.24
12/17/2025	2.19	2.24	2.15	2.18	6,235,410	2.17
12/16/2025	2.15	2.24	2.13	2.22	8,430,489	2.21
12/15/2025	2.39	2.39	2.20	2.33	7,583,090	2.32
12/12/2025	2.49	2.51	2.38	2.39	2,857,456	2.38
12/11/2025	2.43	2.52	2.38	2.49	4,486,987	2.48
12/10/2025	2.42	2.50	2.37	2.45	3,176,869	2.44
12/09/2025	2.53	2.54	2.40	2.45	3,776,184	2.44
12/08/2025	2.60	2.67	2.52	2.56	5,778,065	2.55
12/05/2025	2.62	2.66	2.59	2.62	2,841,401	2.61
12/04/2025	2.76	2.80	2.61	2.62	2,546,004	2.61
12/03/2025	2.58	2.80	2.58	2.78	2,905,955	2.77
12/02/2025	2.53	2.57	2.48	2.56	2,146,548	2.55
12/01/2025	2.50	2.56	2.47	2.53	3,500,423	2.52
11/28/2025	2.55	2.55	2.50	2.53	1,121,464	2.52
11/26/2025	2.52	2.61	2.50	2.54	2,685,328	2.53
11/25/2025	2.48	2.56	2.48	2.52	2,652,589	2.51
11/24/2025	2.45	2.50	2.33	2.49	3,851,819	2.48
11/21/2025	2.35	2.50	2.33	2.47	2,624,548	2.46
11/20/2025	2.42	2.46	2.32	2.33	2,113,256	2.32
11/19/2025	2.47	2.47	2.32	2.40	4,947,952	2.39
11/18/2025	2.51	2.53	2.45	2.45	2,202,978	2.44
11/17/2025	2.65	2.66	2.52	2.52	3,022,296	2.51
11/14/2025	2.69	2.71	2.63	2.65	2,767,019	2.64
11/13/2025	2.64	2.72	2.62	2.67	2,907,472	2.66
11/12/2025	2.85	2.86	2.65	2.66	4,573,811	2.65
11/11/2025	2.70	2.92	2.67	2.86	2,651,129	2.85
11/10/2025	2.95	2.98	2.63	2.70	5,320,344	2.69
11/07/2025	2.94	2.98	2.67	2.94	5,461,552	2.93
11/06/2025	3.01	3.05	2.94	2.99	2,573,511	2.98
11/05/2025	2.90	3.04	2.89	3.04	1,814,258	3.03
11/04/2025	2.89	2.92	2.85	2.90	1,810,089	2.89
11/03/2025	2.92	3.01	2.89	2.90	2,674,482	2.89
10/31/2025	2.94	2.94	2.83	2.93	3,495,204	2.92
10/30/2025	3.05	3.12	2.91	2.92	3,979,978	2.91
10/29/2025	3.18	3.21	3.02	3.05	2,361,197	3.04
10/28/2025	3.12	3.22	3.12	3.18	1,547,582	3.17
10/27/2025	3.12	3.17	3.11	3.14	1,637,265	3.13
10/24/2025	3.12	3.13	3.08	3.11	1,817,484	3.10
10/23/2025	3.15	3.15	3.04	3.08	2,462,443	3.07
10/22/2025	3.15	3.18	3.09	3.13	2,220,562	3.12
10/21/2025	3.22	3.24	3.15	3.15	1,953,228	3.14
10/20/2025	3.25	3.26	3.20	3.23	2,042,666	3.22
10/17/2025	3.26	3.29	3.20	3.24	2,423,502	3.23
10/16/2025	3.35	3.39	3.26	3.28	2,286,704	3.26
10/15/2025	3.43	3.43	3.35	3.38	1,993,050	3.36
10/14/2025	3.33	3.44	3.31	3.40	2,774,821	3.38
10/13/2025	3.45	3.49	3.34	3.37	1,945,076	3.35
10/10/2025	3.48	3.52	3.42	3.44	2,606,844	3.42
10/09/2025	3.59	3.63	3.44	3.46	2,682,301	3.44
10/08/2025	3.51	3.62	3.50	3.61	3,174,700	3.59
10/07/2025	3.58	3.59	3.50	3.51	2,565,918	3.49
10/06/2025	3.77	3.78	3.56	3.56	3,490,960	3.54
10/03/2025	3.76	3.79	3.72	3.77	3,124,812	3.75
10/02/2025	3.79	3.83	3.73	3.74	1,525,426	3.72