Ready Capital Corporation Common Stock (RC)
4.4200
+0.00 (0.00%)
NYSE · Last Trade: Apr 26th, 9:50 AM EDT
Historical Prices For Ready Capital Corporation Common Stock (RC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 4.40 | 4.43 | 4.30 | 4.42 | 2,420,442 | 4.42 |
| 4/24/2025 | 4.46 | 4.47 | 4.36 | 4.42 | 2,314,513 | 4.42 |
| 4/23/2025 | 4.56 | 4.62 | 4.41 | 4.46 | 2,505,052 | 4.46 |
| 4/22/2025 | 4.42 | 4.50 | 4.38 | 4.46 | 1,655,308 | 4.46 |
| 4/21/2025 | 4.35 | 4.38 | 4.24 | 4.37 | 2,661,141 | 4.37 |
| 4/17/2025 | 4.20 | 4.43 | 4.16 | 4.39 | 2,320,779 | 4.39 |
| 4/16/2025 | 4.41 | 4.43 | 4.19 | 4.20 | 3,525,419 | 4.20 |
| 4/15/2025 | 4.45 | 4.57 | 4.41 | 4.45 | 1,565,667 | 4.45 |
| 4/14/2025 | 4.50 | 4.56 | 4.37 | 4.47 | 1,725,908 | 4.47 |
| 4/11/2025 | 4.46 | 4.50 | 4.28 | 4.43 | 2,218,459 | 4.43 |
| 4/10/2025 | 4.72 | 4.74 | 4.38 | 4.49 | 2,419,029 | 4.49 |
| 4/09/2025 | 4.47 | 4.93 | 4.38 | 4.84 | 4,898,630 | 4.84 |
| 4/08/2025 | 4.75 | 4.80 | 4.46 | 4.52 | 3,589,858 | 4.52 |
| 4/07/2025 | 4.55 | 4.88 | 4.42 | 4.59 | 4,342,009 | 4.59 |
| 4/04/2025 | 4.78 | 4.78 | 4.44 | 4.71 | 4,170,370 | 4.71 |
| 4/03/2025 | 4.98 | 5.04 | 4.85 | 4.87 | 2,662,441 | 4.87 |
| 4/02/2025 | 5.06 | 5.18 | 5.05 | 5.11 | 1,900,963 | 5.11 |
| 4/01/2025 | 5.09 | 5.24 | 5.04 | 5.15 | 2,177,329 | 5.15 |
| 3/31/2025 | 4.83 | 5.10 | 4.80 | 5.09 | 3,596,844 | 5.09 |
| 3/28/2025 | 5.01 | 5.09 | 4.89 | 4.97 | 4,193,889 | 4.84 |
| 3/27/2025 | 4.95 | 5.09 | 4.92 | 5.05 | 3,068,614 | 4.92 |
| 3/26/2025 | 4.88 | 5.00 | 4.86 | 4.97 | 2,903,939 | 4.84 |
| 3/25/2025 | 5.01 | 5.01 | 4.86 | 4.90 | 2,936,900 | 4.78 |
| 3/24/2025 | 5.08 | 5.10 | 4.99 | 5.00 | 1,774,832 | 4.87 |
| 3/21/2025 | 5.03 | 5.08 | 4.98 | 5.03 | 3,921,178 | 4.90 |
| 3/20/2025 | 5.15 | 5.17 | 5.08 | 5.08 | 1,331,294 | 4.95 |
| 3/19/2025 | 5.10 | 5.25 | 5.08 | 5.16 | 2,402,070 | 5.03 |
| 3/18/2025 | 5.00 | 5.10 | 4.91 | 5.07 | 2,583,547 | 4.94 |
| 3/17/2025 | 5.05 | 5.06 | 4.88 | 4.99 | 3,361,747 | 4.86 |
| 3/14/2025 | 5.04 | 5.10 | 4.98 | 5.01 | 2,492,499 | 4.88 |
| 3/13/2025 | 5.05 | 5.17 | 5.04 | 5.06 | 1,639,803 | 4.93 |
| 3/12/2025 | 5.12 | 5.12 | 5.00 | 5.07 | 2,000,054 | 4.94 |
| 3/11/2025 | 5.16 | 5.21 | 4.97 | 5.01 | 2,480,495 | 4.88 |
| 3/10/2025 | 5.35 | 5.47 | 5.05 | 5.13 | 3,223,463 | 5.00 |
| 3/07/2025 | 5.10 | 5.45 | 5.06 | 5.36 | 4,395,178 | 5.23 |
| 3/06/2025 | 4.96 | 5.08 | 4.86 | 5.00 | 4,282,631 | 4.87 |
| 3/05/2025 | 4.87 | 5.00 | 4.76 | 4.96 | 4,815,954 | 4.84 |
| 3/04/2025 | 5.03 | 5.05 | 4.74 | 4.95 | 6,296,756 | 4.83 |
| 3/03/2025 | 5.52 | 5.70 | 4.78 | 5.07 | 22,950,951 | 4.94 |
| 2/28/2025 | 6.80 | 6.96 | 6.77 | 6.93 | 2,270,146 | 6.76 |
| 2/27/2025 | 6.89 | 6.93 | 6.77 | 6.80 | 1,559,850 | 6.63 |
| 2/26/2025 | 6.86 | 6.96 | 6.82 | 6.89 | 1,201,681 | 6.72 |
| 2/25/2025 | 6.75 | 6.90 | 6.71 | 6.83 | 1,882,607 | 6.66 |
| 2/24/2025 | 6.73 | 6.79 | 6.60 | 6.70 | 2,274,834 | 6.53 |
| 2/21/2025 | 6.94 | 7.03 | 6.60 | 6.72 | 4,321,648 | 6.55 |
| 2/20/2025 | 6.85 | 6.94 | 6.83 | 6.89 | 1,185,778 | 6.72 |
| 2/19/2025 | 6.82 | 6.89 | 6.73 | 6.85 | 2,723,308 | 6.68 |
| 2/18/2025 | 6.72 | 6.87 | 6.72 | 6.85 | 2,693,575 | 6.68 |
| 2/14/2025 | 6.60 | 6.73 | 6.57 | 6.73 | 1,643,257 | 6.56 |
| 2/13/2025 | 6.61 | 6.62 | 6.54 | 6.58 | 1,132,854 | 6.41 |
| 2/12/2025 | 6.57 | 6.64 | 6.54 | 6.56 | 1,603,970 | 6.40 |
| 2/11/2025 | 6.57 | 6.69 | 6.55 | 6.69 | 1,243,049 | 6.52 |
| 2/10/2025 | 6.69 | 6.70 | 6.55 | 6.60 | 1,169,949 | 6.43 |
| 2/07/2025 | 6.70 | 6.74 | 6.62 | 6.67 | 1,737,765 | 6.50 |
| 2/06/2025 | 6.75 | 6.76 | 6.61 | 6.73 | 1,507,896 | 6.56 |
| 2/05/2025 | 6.73 | 6.79 | 6.70 | 6.72 | 1,373,373 | 6.55 |
| 2/04/2025 | 6.58 | 6.75 | 6.49 | 6.73 | 1,483,676 | 6.56 |
| 2/03/2025 | 6.50 | 6.62 | 6.39 | 6.58 | 3,397,615 | 6.41 |
| 1/31/2025 | 6.71 | 6.76 | 6.59 | 6.65 | 3,366,862 | 6.48 |
| 1/30/2025 | 6.70 | 6.78 | 6.66 | 6.70 | 1,751,048 | 6.53 |
| 1/29/2025 | 6.82 | 6.87 | 6.57 | 6.66 | 3,022,143 | 6.49 |
| 1/28/2025 | 6.88 | 6.93 | 6.77 | 6.79 | 1,876,102 | 6.62 |
| 1/27/2025 | 6.81 | 6.99 | 6.80 | 6.90 | 2,142,202 | 6.73 |