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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.15	16.12	16.12	16.77	16.11	934
September 04, 2025	16.11	16.16	16.16	16.66	15.68	5,693
September 03, 2025	16.01	16	16	16.01	16	303
September 02, 2025	15.91	16.12	16.12	16.12	15.91	21
August 29, 2025	15.91	16.12	16.12	16.12	15.91	967
August 28, 2025	16	15.9	15.9	16	15.9	1
August 27, 2025	16	15.9	15.9	16	15.9	356
August 26, 2025	15.55	15.55	15.55	15.55	15.55	503
August 25, 2025	15.5	15.53	15.53	15.56	15.25	5,176
August 19, 2025	15.56	15.56	15.56	15.56	15.56	6
August 18, 2025	15.56	15.56	15.56	15.56	15.56	343
August 15, 2025	15.16	15.48	15.48	15.48	15.16	1
August 14, 2025	15.16	15.48	15.48	15.48	15	2,111
August 13, 2025	14.8	15.5	15.5	15.5	14.8	7,190
August 12, 2025	14.89	15	15	15.08	14.7	2,671
August 11, 2025	15.19	14.86	14.86	15.3	14.8	7,307
August 08, 2025	15.2	15.2	15.2	15.2	15.2	433
August 07, 2025	14.88	14.88	14.88	14.88	14.88	175
August 06, 2025	15.56	15.25	15.25	15.56	15.25	724
August 05, 2025	15.7	15.52	15.52	15.71	15.19	101
August 04, 2025	15.7	15.52	15.52	15.71	15.19	3,197
August 01, 2025	15.56	15.72	15.72	15.72	15.39	91
July 31, 2025	15.56	15.72	15.72	15.72	15.39	2,179
July 30, 2025	15.43	15.46	15.46	15.46	15.43	101
July 29, 2025	15.43	15.46	15.46	15.46	15.43	503
July 28, 2025	15.3	15.43	15.43	15.43	15.2	1,052
July 25, 2025	15.45	15.45	15.45	15.45	15.45	254
July 24, 2025	15.25	15.22	15.22	15.26	15.22	1
July 23, 2025	15.25	15.22	15.22	15.26	15.21	813
July 22, 2025	15.59	15.21	15.21	15.59	14.59	19
July 21, 2025	15.59	15.21	15.21	15.59	14.58	4,320
July 18, 2025	15.56	15.3	15.3	15.56	15.3	550
July 17, 2025	15.59	15.59	15.59	15.59	15.59	192
July 16, 2025	15.49	15.41	15.41	15.59	14.58	1,057
July 15, 2025	15.58	15.49	15.49	15.68	14.46	747
July 14, 2025	15.61	15.31	15.31	15.61	15.31	435
July 11, 2025	15.63	15.3	15.3	15.63	15.08	5,877
July 10, 2025	15.49	15.27	15.27	15.85	15.2	10,639
July 09, 2025	15.13	15.13	15.13	15.13	15.13	572
July 08, 2025	14.87	15.15	15.15	15.34	14.87	572
July 07, 2025	15.55	15.5	15.5	16	15.5	4,253
July 03, 2025	14.67	15.99	15.99	15.99	14.67	2,155
July 02, 2025	15.3	15.53	15.53	15.74	15.3	5,590
July 01, 2025	14.3	15.2	15.2	15.29	14.3	6,464
June 30, 2025	14.91	14.41	14.41	14.91	14.41	1,349
June 27, 2025	15.18	15.16	15.16	15.31	15.16	506
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

Ready Capital Corporation (RC-PC) NYSE