Ready Capital Corporation Common Stock (RC)
3.1350
+0.0250 (0.80%)
NYSE · Last Trade: Oct 27th, 10:46 AM EDT
Historical Prices For Ready Capital Corporation Common Stock (RC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 3.12 | 3.13 | 3.08 | 3.11 | 1,817,484 | 3.11 |
| 10/23/2025 | 3.15 | 3.15 | 3.04 | 3.08 | 2,462,443 | 3.08 |
| 10/22/2025 | 3.15 | 3.18 | 3.09 | 3.13 | 2,220,562 | 3.13 |
| 10/21/2025 | 3.22 | 3.24 | 3.15 | 3.15 | 1,953,228 | 3.15 |
| 10/20/2025 | 3.25 | 3.26 | 3.20 | 3.23 | 2,042,666 | 3.23 |
| 10/17/2025 | 3.26 | 3.29 | 3.20 | 3.24 | 2,423,502 | 3.24 |
| 10/16/2025 | 3.35 | 3.39 | 3.26 | 3.28 | 2,286,704 | 3.28 |
| 10/15/2025 | 3.43 | 3.43 | 3.35 | 3.38 | 1,993,050 | 3.38 |
| 10/14/2025 | 3.33 | 3.44 | 3.31 | 3.40 | 2,774,821 | 3.40 |
| 10/13/2025 | 3.45 | 3.49 | 3.34 | 3.37 | 1,945,076 | 3.37 |
| 10/10/2025 | 3.48 | 3.52 | 3.42 | 3.44 | 2,606,844 | 3.44 |
| 10/09/2025 | 3.59 | 3.63 | 3.44 | 3.46 | 2,682,301 | 3.46 |
| 10/08/2025 | 3.51 | 3.62 | 3.50 | 3.61 | 3,174,700 | 3.61 |
| 10/07/2025 | 3.58 | 3.59 | 3.50 | 3.51 | 2,565,918 | 3.51 |
| 10/06/2025 | 3.77 | 3.78 | 3.56 | 3.56 | 3,490,960 | 3.56 |
| 10/03/2025 | 3.76 | 3.79 | 3.72 | 3.77 | 3,124,812 | 3.77 |
| 10/02/2025 | 3.79 | 3.83 | 3.73 | 3.74 | 1,525,426 | 3.74 |
| 10/01/2025 | 3.85 | 3.93 | 3.77 | 3.82 | 2,271,926 | 3.82 |
| 9/30/2025 | 4.00 | 4.00 | 3.81 | 3.87 | 2,977,419 | 3.87 |
| 9/29/2025 | 4.18 | 4.18 | 4.01 | 4.04 | 2,433,680 | 4.04 |
| 9/26/2025 | 4.15 | 4.20 | 4.11 | 4.17 | 1,696,182 | 4.17 |
| 9/25/2025 | 4.24 | 4.24 | 4.14 | 4.15 | 1,319,514 | 4.15 |
| 9/24/2025 | 4.18 | 4.30 | 4.18 | 4.25 | 2,550,471 | 4.25 |
| 9/23/2025 | 4.21 | 4.29 | 4.18 | 4.19 | 1,471,190 | 4.19 |
| 9/22/2025 | 4.34 | 4.34 | 4.18 | 4.19 | 1,830,184 | 4.19 |
| 9/19/2025 | 4.34 | 4.41 | 4.26 | 4.34 | 6,411,101 | 4.34 |
| 9/18/2025 | 4.30 | 4.34 | 4.23 | 4.32 | 1,566,874 | 4.32 |
| 9/17/2025 | 4.34 | 4.42 | 4.23 | 4.25 | 2,476,598 | 4.25 |
| 9/16/2025 | 4.25 | 4.37 | 4.20 | 4.34 | 2,238,427 | 4.34 |
| 9/15/2025 | 4.24 | 4.29 | 4.19 | 4.23 | 1,331,107 | 4.23 |
| 9/12/2025 | 4.25 | 4.25 | 4.13 | 4.19 | 1,347,758 | 4.19 |
| 9/11/2025 | 4.13 | 4.28 | 4.12 | 4.25 | 2,380,260 | 4.25 |
| 9/10/2025 | 4.31 | 4.33 | 4.09 | 4.11 | 2,381,284 | 4.11 |
| 9/09/2025 | 4.33 | 4.46 | 4.29 | 4.31 | 2,287,752 | 4.31 |
| 9/08/2025 | 4.28 | 4.43 | 4.25 | 4.38 | 4,372,441 | 4.38 |
| 9/05/2025 | 4.31 | 4.42 | 4.23 | 4.29 | 1,224,134 | 4.29 |
| 9/04/2025 | 4.26 | 4.32 | 4.19 | 4.26 | 2,164,626 | 4.26 |
| 9/03/2025 | 4.29 | 4.39 | 4.21 | 4.23 | 2,022,193 | 4.23 |
| 9/02/2025 | 4.20 | 4.33 | 4.20 | 4.27 | 2,631,521 | 4.27 |
| 8/29/2025 | 4.25 | 4.29 | 4.18 | 4.26 | 1,480,704 | 4.26 |
| 8/28/2025 | 4.22 | 4.26 | 4.19 | 4.24 | 1,436,371 | 4.24 |
| 8/27/2025 | 4.08 | 4.28 | 4.06 | 4.22 | 3,757,615 | 4.22 |
| 8/26/2025 | 4.00 | 4.13 | 4.00 | 4.09 | 1,724,051 | 4.09 |
| 8/25/2025 | 4.00 | 4.05 | 3.98 | 4.02 | 1,532,970 | 4.02 |
| 8/22/2025 | 3.73 | 4.04 | 3.72 | 4.02 | 3,798,795 | 4.02 |
| 8/21/2025 | 3.81 | 3.85 | 3.70 | 3.71 | 1,835,411 | 3.71 |
| 8/20/2025 | 3.76 | 3.90 | 3.75 | 3.85 | 1,724,042 | 3.85 |
| 8/19/2025 | 3.77 | 3.85 | 3.75 | 3.78 | 1,408,939 | 3.78 |
| 8/18/2025 | 3.82 | 3.87 | 3.75 | 3.78 | 1,339,348 | 3.78 |
| 8/15/2025 | 3.86 | 3.88 | 3.81 | 3.82 | 1,486,703 | 3.82 |
| 8/14/2025 | 3.87 | 3.87 | 3.80 | 3.86 | 2,072,691 | 3.86 |
| 8/13/2025 | 3.87 | 3.95 | 3.83 | 3.92 | 2,844,368 | 3.92 |
| 8/12/2025 | 3.82 | 3.92 | 3.81 | 3.84 | 2,739,556 | 3.84 |
| 8/11/2025 | 4.05 | 4.10 | 3.77 | 3.78 | 3,640,664 | 3.78 |
| 8/08/2025 | 4.16 | 4.21 | 4.05 | 4.07 | 2,440,943 | 4.07 |
| 8/07/2025 | 4.23 | 4.25 | 4.14 | 4.23 | 1,975,921 | 4.23 |
| 8/06/2025 | 4.19 | 4.27 | 4.12 | 4.22 | 3,561,806 | 4.22 |
| 8/05/2025 | 4.17 | 4.20 | 4.12 | 4.18 | 1,250,176 | 4.18 |
| 8/04/2025 | 4.20 | 4.20 | 4.13 | 4.18 | 1,681,520 | 4.18 |
| 8/01/2025 | 4.17 | 4.23 | 4.10 | 4.16 | 1,855,403 | 4.16 |
| 7/31/2025 | 4.26 | 4.29 | 4.18 | 4.21 | 1,807,205 | 4.21 |
| 7/30/2025 | 4.48 | 4.53 | 4.27 | 4.30 | 1,860,799 | 4.30 |
| 7/29/2025 | 4.37 | 4.50 | 4.35 | 4.46 | 2,139,938 | 4.46 |
| 7/28/2025 | 4.49 | 4.50 | 4.36 | 4.37 | 1,067,588 | 4.37 |