Ready Capital Corporation RC
NYSE · United States · Finance
$1.09-0.07 (-6.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.09 | -6.03% | $1.17 | $1.16 | $1.08 | 2.59M |
| 2026-09-30 | $1.16 | -6.45% | $1.25 | $1.26 | $1.16 | 1.72M |
| 2026-09-29 | $1.24 | -4.62% | $1.31 | $1.33 | $1.24 | 1.67M |
| 2026-09-28 | $1.30 | -2.26% | $1.33 | $1.35 | $1.27 | 1.70M |
| 2026-09-25 | $1.33 | -4.32% | $1.40 | $1.43 | $1.32 | 1.83M |
| 2026-09-24 | $1.39 | -4.79% | $1.51 | $1.51 | $1.37 | 1.93M |
| 2026-09-23 | $1.46 | -12.05% | $1.66 | $1.66 | $1.45 | 1.44M |
| 2026-09-22 | $1.66 | -0.60% | $1.69 | $1.72 | $1.66 | 935.10K |
| 2026-09-21 | $1.67 | +0.60% | $1.70 | $1.73 | $1.67 | 1.45M |
| 2026-09-18 | $1.66 | +1.84% | $1.65 | $1.68 | $1.58 | 5.29M |
| 2026-09-17 | $1.63 | +3.16% | $1.61 | $1.68 | $1.61 | 1.37M |
| 2026-09-16 | $1.58 | -1.25% | $1.62 | $1.65 | $1.58 | 1.29M |
| 2026-09-15 | $1.60 | -1.84% | $1.63 | $1.65 | $1.60 | 901.90K |
| 2026-09-14 | $1.63 | -0.61% | $1.63 | $1.69 | $1.60 | 1.49M |
| 2026-09-11 | $1.64 | -1.20% | $1.70 | $1.70 | $1.63 | 814.80K |
| 2026-09-10 | $1.66 | -1.78% | $1.67 | $1.68 | $1.63 | 558.50K |
| 2026-09-09 | $1.69 | -1.17% | $1.71 | $1.72 | $1.67 | 673.90K |
| 2026-09-08 | $1.71 | -2.29% | $1.71 | $1.74 | $1.70 | 586.80K |
| 2026-09-04 | $1.75 | -0.57% | $1.76 | $1.78 | $1.73 | 467.80K |
| 2026-09-03 | $1.76 | +0.57% | $1.77 | $1.80 | $1.72 | 611.20K |
| 2026-09-02 | $1.75 | +3.55% | $1.69 | $1.77 | $1.69 | 861.20K |
| 2026-09-01 | $1.69 | -4.52% | $1.76 | $1.76 | $1.69 | 878.40K |
| 2026-08-31 | $1.77 | -3.28% | $1.81 | $1.84 | $1.75 | 870.30K |
| 2026-08-28 | $1.83 | -1.08% | $1.82 | $1.89 | $1.80 | 977.10K |
| 2026-08-27 | $1.85 | +0.54% | $1.95 | $1.95 | $1.80 | 1.47M |
| 2026-08-26 | $1.84 | -7.54% | $1.97 | $1.99 | $1.83 | 1.39M |
| 2026-08-25 | $1.99 | +5.29% | $1.87 | $2.00 | $1.87 | 1.14M |
| 2026-08-24 | $1.89 | +0.53% | $1.85 | $1.89 | $1.83 | 645.80K |
| 2026-08-21 | $1.88 | -1.05% | $1.90 | $1.95 | $1.84 | 1.13M |
| 2026-08-20 | $1.90 | +7.95% | $1.76 | $1.90 | $1.71 | 1.26M |
| 2026-08-19 | $1.76 | +4.14% | $1.69 | $1.77 | $1.69 | 718.80K |
| 2026-08-18 | $1.69 | -0.59% | $1.68 | $1.73 | $1.67 | 680.20K |
| 2026-08-17 | $1.70 | -8.11% | $1.82 | $1.85 | $1.69 | 1.29M |
| 2026-08-14 | $1.85 | +3.93% | $1.75 | $1.86 | $1.75 | 1.33M |
| 2026-08-13 | $1.78 | +1.71% | $1.74 | $1.79 | $1.72 | 658.00K |
| 2026-08-12 | $1.75 | -2.23% | $1.79 | $1.83 | $1.75 | 798.90K |
| 2026-08-11 | $1.79 | -3.24% | $1.85 | $1.90 | $1.79 | 1.15M |
| 2026-08-10 | $1.85 | +8.19% | $1.74 | $1.87 | $1.73 | 1.95M |
| 2026-08-07 | $1.71 | +10.32% | $1.56 | $1.80 | $1.56 | 2.58M |
| 2026-08-06 | $1.55 | +0.65% | $1.53 | $1.57 | $1.52 | 647.40K |
| 2026-08-05 | $1.54 | -3.14% | $1.57 | $1.58 | $1.51 | 804.30K |
| 2026-08-04 | $1.59 | +3.92% | $1.54 | $1.62 | $1.54 | 1.59M |
| 2026-08-03 | $1.53 | +6.99% | $1.42 | $1.57 | $1.42 | 1.21M |
| 2026-07-31 | $1.43 | -1.38% | $1.47 | $1.47 | $1.39 | 1.34M |
| 2026-07-30 | $1.45 | +0.69% | $1.46 | $1.46 | $1.42 | 733.70K |
| 2026-07-29 | $1.44 | -0.69% | $1.45 | $1.48 | $1.42 | 1.02M |
| 2026-07-28 | $1.45 | -1.36% | $1.47 | $1.48 | $1.44 | 1.10M |
| 2026-07-27 | $1.47 | 0.00% | $1.49 | $1.51 | $1.46 | 921.60K |
| 2026-07-24 | $1.47 | -0.68% | $1.49 | $1.53 | $1.47 | 734.30K |
| 2026-07-23 | $1.48 | -2.63% | $1.51 | $1.52 | $1.48 | 1.23M |
| 2026-07-22 | $1.52 | -1.30% | $1.54 | $1.56 | $1.49 | 1.63M |
| 2026-07-21 | $1.54 | 0.00% | $1.55 | $1.56 | $1.52 | 893.40K |
| 2026-07-20 | $1.54 | -0.65% | $1.57 | $1.58 | $1.52 | 1.21M |
| 2026-07-17 | $1.55 | -5.49% | $1.63 | $1.64 | $1.55 | 1.30M |
| 2026-07-16 | $1.64 | +1.23% | $1.64 | $1.71 | $1.64 | 1.57M |
| 2026-07-15 | $1.62 | -0.61% | $1.65 | $1.72 | $1.62 | 3.37M |
| 2026-07-14 | $1.63 | +1.24% | $1.63 | $1.64 | $1.61 | 1.36M |
| 2026-07-13 | $1.61 | -2.42% | $1.65 | $1.68 | $1.60 | 1.04M |
| 2026-07-10 | $1.65 | -2.94% | $1.70 | $1.71 | $1.64 | 825.20K |
| 2026-07-09 | $1.70 | +3.66% | $1.64 | $1.72 | $1.62 | 981.50K |
| 2026-07-08 | $1.64 | -2.38% | $1.67 | $1.69 | $1.64 | 1.06M |
| 2026-07-07 | $1.68 | +1.20% | $1.67 | $1.71 | $1.67 | 809.40K |
| 2026-07-06 | $1.66 | -7.26% | $1.78 | $1.79 | $1.65 | 1.46M |
| 2026-07-02 | $1.79 | +0.56% | $1.78 | $1.85 | $1.76 | 1.17M |
| 2026-07-01 | $1.78 | +1.71% | $1.77 | $1.82 | $1.76 | 1.15M |
| 2026-06-30 | $1.75 | -0.57% | $1.73 | $1.78 | $1.73 | 1.12M |
| 2026-06-29 | $1.76 | -1.12% | $1.81 | $1.81 | $1.71 | 1.23M |
| 2026-06-26 | $1.78 | +2.89% | $1.73 | $1.82 | $1.72 | 4.45M |
| 2026-06-25 | $1.73 | +1.17% | $1.68 | $1.76 | $1.65 | 1.43M |
| 2026-06-24 | $1.71 | +1.79% | $1.68 | $1.80 | $1.68 | 1.68M |
| 2026-06-23 | $1.68 | +5.00% | $1.60 | $1.70 | $1.59 | 1.73M |
| 2026-06-22 | $1.60 | -8.57% | $1.72 | $1.75 | $1.58 | 2.68M |
| 2026-06-18 | $1.75 | +5.42% | $1.70 | $1.79 | $1.70 | 2.47M |
| 2026-06-17 | $1.66 | -0.60% | $1.67 | $1.75 | $1.64 | 1.88M |
| 2026-06-16 | $1.67 | -2.91% | $1.73 | $1.76 | $1.67 | 1.91M |
| 2026-06-15 | $1.72 | +1.78% | $1.73 | $1.79 | $1.72 | 1.19M |
| 2026-06-12 | $1.69 | -2.87% | $1.75 | $1.77 | $1.69 | 956.00K |
| 2026-06-11 | $1.74 | +4.82% | $1.69 | $1.75 | $1.69 | 1.02M |
| 2026-06-10 | $1.66 | -1.19% | $1.69 | $1.75 | $1.66 | 893.20K |
| 2026-06-09 | $1.68 | -2.89% | $1.70 | $1.77 | $1.67 | 1.41M |
| 2026-06-08 | $1.73 | +1.17% | $1.72 | $1.87 | $1.72 | 1.94M |
| 2026-06-05 | $1.71 | -0.58% | $1.72 | $1.75 | $1.69 | 1.29M |
| 2026-06-04 | $1.72 | +10.26% | $1.60 | $1.75 | $1.58 | 1.89M |
| 2026-06-03 | $1.56 | -6.02% | $1.66 | $1.66 | $1.55 | 1.57M |
| 2026-06-02 | $1.66 | -0.60% | $1.66 | $1.72 | $1.65 | 1.31M |
| 2026-06-01 | $1.67 | -6.18% | $1.76 | $1.80 | $1.67 | 1.96M |
| 2026-05-29 | $1.78 | -1.11% | $1.80 | $1.83 | $1.77 | 1.33M |
| 2026-05-28 | $1.80 | -1.64% | $1.80 | $1.85 | $1.77 | 1.08M |
| 2026-05-27 | $1.83 | +2.81% | $1.79 | $1.88 | $1.78 | 1.69M |
| 2026-05-26 | $1.78 | -1.66% | $1.83 | $1.89 | $1.76 | 2.00M |