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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.29	12.04	12.04	12.29	12.04	419
February 19, 2026	12.43	12.03	12.03	13.16	11.8	11
February 18, 2026	12.43	12.03	12.03	13.16	11.8	10,542
February 17, 2026	11.61	12.15	12.15	12.15	11.61	1,274
February 13, 2026	12.55	12.15	12.15	12.7	12.09	2,772
February 12, 2026	12.51	12.55	12.55	13.28	12.51	6,750
February 11, 2026	12.96	12.75	12.75	13.48	12.69	3,884
February 10, 2026	13.07	13.07	13.07	13.07	13.07	165
February 09, 2026	13.07	13.07	13.07	13.07	13.07	195
February 06, 2026	13.55	13.14	13.14	13.55	13.14	49
February 05, 2026	13.2	13.14	13.14	13.2	13.14	403
February 03, 2026	13.55	13.55	13.55	13.55	13.53	1,065
February 02, 2026	13.53	13.55	13.55	13.55	13.53	726
January 30, 2026	13.79	13.65	13.65	13.79	13.61	733
January 29, 2026	13.49	13.67	13.67	13.84	13.47	3,449
January 27, 2026	13.52	13.2	13.2	13.52	13.2	7
January 26, 2026	13.52	13.2	13.2	13.52	13.2	497
January 23, 2026	13.49	13.51	13.51	13.51	13.49	12
January 22, 2026	13.49	13.51	13.51	13.51	13.49	315
January 16, 2026	13.7	13.73	13.73	13.73	13.7	1,842
January 14, 2026	13.61	13.73	13.73	13.73	13.51	1,738
January 13, 2026	13.5	13.73	13.73	13.73	13.5	1,920
January 12, 2026	13.45	13.5	13.5	13.8	13.07	3,024
January 09, 2026	13.43	13.85	13.85	13.85	13.43	1,340
January 08, 2026	13.56	13.59	13.59	13.59	13.56	756
January 07, 2026	13.37	13.02	13.02	13.4	13.02	629
January 06, 2026	13.7	13.5	13.5	13.7	13.35	3,255
January 05, 2026	13.74	13.74	13.74	13.74	13.74	207
January 02, 2026	14.07	13.74	13.74	14.07	13.5	2
December 31, 2025	14.07	13.74	13.74	14.07	13.5	3,634
December 30, 2025	13.74	14.13	14.13	14.13	13.74	1,162
December 29, 2025	14.13	14.09	14.09	14.13	13.22	536
December 26, 2025	13.8	14.17	14.17	14.17	13.8	5,222
December 24, 2025	13.8	13.8	13.8	13.8	13.8	356
December 23, 2025	13.95	13.95	13.95	13.95	13.95	158
December 22, 2025	13.96	13.96	13.96	13.96	13.96	908
December 19, 2025	14.02	13.98	13.98	14.22	13.5	9,951
December 18, 2025	14.36	14.48	14.48	14.5	14.26	3,382
December 17, 2025	14.1	14	14	14.1	13.89	3,800
December 16, 2025	14.24	14.1	14.1	14.24	14.1	616
December 15, 2025	14.54	14.54	14.54	14.54	14.54	102
December 11, 2025	14.15	14.27	14.27	14.31	14.15	9
December 10, 2025	14.15	14.27	14.27	14.31	14.15	1,965
December 09, 2025	14.11	14.05	14.05	14.11	14.05	333
December 05, 2025	14.22	14.64	14.64	14.64	14.22	26
December 04, 2025	14.22	14.64	14.64	14.64	14.22	1,330
December 03, 2025	13.99	14.58	14.58	14.58	13.99	4,552
December 02, 2025	14	13.95	13.95	14	13.95	1,028
December 01, 2025	14	14	14	14	14	376
November 28, 2025	14	14	14	14	14	280
November 26, 2025	14.04	14	14	14.5	14	1,448
November 25, 2025	13.88	14.12	14.12	14.21	13.4	14,440
November 24, 2025	13.89	13.88	13.88	13.89	13.88	12,863
November 20, 2025	14.47	14.04	14.04	14.99	14.04	1
November 19, 2025	14.47	14.04	14.04	14.99	14.01	7,527
November 18, 2025	14.97	14.62	14.62	14.97	14.32	3,069
November 17, 2025	15.1	14.42	14.42	15.1	14.42	721
November 14, 2025	14.95	14.99	14.99	14.99	14.95	511
November 13, 2025	14.98	14.56	14.56	15.14	14.52	760
November 11, 2025	14.5	14.5	14.5	14.5	14.5	1,026

Ready Capital Corporation (RC-PC) NYSE