Ready Capital Corporation - RC-PC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 26, 2025	15.2	15.2	15.2	15.2	15.2	615
June 25, 2025	15.2	15.2	15.2	15.2	15.2	615
June 24, 2025	15.2	15.2	15.2	15.2	15.2	615
June 23, 2025	15.15	15.17	15.17	15.48	15.05	28
June 20, 2025	15.15	15.17	15.17	15.17	15.15	221
June 18, 2025	15.25	15.12	15.12	15.48	15.05	4,433
June 17, 2025	15.25	15.25	15.25	15.25	15.25	175
June 16, 2025	14.66	15.29	15.29	15.29	14.62	1,006
June 13, 2025	15.3	15.3	15.3	15.3	15.3	560
June 12, 2025	15.3	15.3	15.3	15.3	15.3	1,005
June 11, 2025	15.38	15.12	15.12	15.38	15.12	1,140
June 10, 2025	15.25	15.37	15.37	15.37	15.25	528
June 09, 2025	14.97	14.85	14.85	14.97	14.57	1,300
June 06, 2025	15	14.9	14.9	15	14.9	421
June 04, 2025	14.92	14.92	14.92	14.92	14.92	167
June 03, 2025	14.99	15.3	15.3	15.53	14.45	7,834
June 02, 2025	14.9	14.9	14.9	14.9	14.9	616
May 29, 2025	14.94	14.94	14.94	15	14.8	2,571
May 28, 2025	14.4	14.4	14.4	14.4	14.4	2,094
May 27, 2025	15	14.72	14.72	15.19	14.4	12,042
May 23, 2025	15.47	15.14	15.14	15.47	15.14	457
May 22, 2025	15.71	15.71	15.71	15.71	15.71	2,600
May 21, 2025	15.71	15.71	15.71	15.71	15.71	2,020
May 20, 2025	15.71	15.69	15.69	15.71	15.69	522
May 16, 2025	15.06	15.5	15.5	15.5	15.06	1,198
May 15, 2025	14.9	15.5	15.5	15.99	14.9	5,777
May 14, 2025	15.2	15.22	15.22	15.24	15.2	1,902
May 13, 2025	14.83	14.95	14.95	15	14.82	1,524
May 12, 2025	14.92	14.92	14.92	14.92	14.92	177
May 09, 2025	14.67	14.75	14.75	14.75	14.67	595
May 08, 2025	14.81	14.96	14.96	14.96	14.41	4,165
May 07, 2025	14.95	14.82	14.82	14.95	14.82	637
May 06, 2025	15.1	15.1	15.1	15.1	14.95	751
May 05, 2025	14.81	14.92	14.92	14.92	14.81	417
April 30, 2025	15.19	15.19	15.19	15.19	15.19	312
April 29, 2025	15.45	14.8	14.8	15.45	14.56	2,193
April 28, 2025	15.49	15.38	15.38	15.49	15.38	757
April 25, 2025	15.2	15.2	15.2	15.31	14.58	1,622
April 24, 2025	15.38	15.22	15.22	15.49	14.9	1,690
April 23, 2025	15.49	15.21	15.21	15.49	14.93	1,264
April 22, 2025	15.01	15.49	15.49	15.49	14.89	1,191
April 16, 2025	15.94	15.94	15.94	15.94	15.94	107
April 11, 2025	14.23	15.55	15.55	15.55	14.21	1,263
April 10, 2025	15.25	15.25	15.25	15.25	15.25	262
April 09, 2025	15.25	15.25	15.25	15.25	15.25	1,026
April 08, 2025	15.25	15	15	15.92	15	2,551
April 07, 2025	14.11	14.5	14.5	14.74	14.11	5,644
April 04, 2025	15.7	15.41	15.41	15.7	15.41	692
April 03, 2025	16.5	15.7	15.7	16.5	15.7	3,472
April 02, 2025	16.13	16.75	16.75	16.75	16.13	1,040
April 01, 2025	15.61	15.71	15.71	15.79	15.61	5,960
March 31, 2025	15.78	15.69	15.69	15.78	15.69	1,154
March 28, 2025	16.56	16.02	15.63	16.73	16.02	1,920
March 27, 2025	16.03	16.46	16.46	16.46	16.02	611
March 26, 2025	16.29	16.02	16.02	16.29	16.02	1,862
March 25, 2025	16.39	16.39	16.39	16.39	16.39	225
March 24, 2025	16.02	16.16	16.16	16.16	16.01	949
March 20, 2025	16.01	16.17	16.17	16.28	16.01	1,204
March 19, 2025	16.14	16.4	16.4	16.4	15.9	2,488
March 18, 2025	16.51	15.8	15.8	16.98	15.8	6,959

Ready Capital Corporation (RC-PC) NYSE