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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.83	14.58	14.58	14.86	14.43	13,346
November 06, 2025	14.65	14.57	14.57	14.8	14.52	15,333
November 05, 2025	14.75	14.7	14.7	14.9	14.69	12,558
November 04, 2025	14.69	14.75	14.75	14.9	14.69	7,424
November 03, 2025	14.9	14.85	14.85	14.9	14.73	9,373
October 31, 2025	14.99	14.83	14.83	14.99	14.62	16,753
October 30, 2025	15.05	14.89	14.89	15.05	14.89	5,073
October 29, 2025	14.98	15	15	15.08	14.95	11,158
October 28, 2025	15	15	15	15.17	15	2,680
October 27, 2025	14.9	15.01	15.01	15.11	14.9	18,736
October 24, 2025	14.74	14.85	14.85	14.89	14.72	7,965
October 23, 2025	15.11	14.7	14.7	15.11	14.57	80,126
October 22, 2025	15.2	15.13	15.13	15.2	15.06	3,311
October 21, 2025	15.2	15.23	15.23	15.31	15.11	5,752
October 20, 2025	15.08	15.2	15.2	15.22	15.04	6,511
October 17, 2025	15.15	15.11	15.11	15.15	14.99	12,240
October 16, 2025	15.31	15.1	15.1	15.31	15.02	12,739
October 15, 2025	15.18	15.36	15.36	15.37	15.18	6,711
October 14, 2025	15.03	15.15	15.15	15.19	14.94	17,137
October 13, 2025	15.06	15.3	15.3	15.3	15.06	10,001
October 10, 2025	15.12	15.12	15.12	15.12	14.96	4,282
October 09, 2025	15.2	15.2	15.2	15.37	15	24,530
October 08, 2025	15.38	15.31	15.31	15.55	15.23	18,915
October 07, 2025	15.5	15.52	15.52	15.61	15.5	5,005
October 06, 2025	15.39	15.56	15.56	15.6	15.39	3,506
October 03, 2025	15.42	15.38	15.38	15.58	15.33	10,737
October 02, 2025	15.42	15.36	15.36	15.42	15.32	1,878
October 01, 2025	15.61	15.39	15.39	15.61	15.3	5,629
September 30, 2025	15.41	15.44	15.44	15.44	15.25	46,277
September 29, 2025	15.67	15.81	15.4	15.85	15.67	28,448
September 26, 2025	15.55	15.67	15.67	15.67	15.51	22,395
September 25, 2025	15.68	15.59	15.59	15.68	15.55	4,730
September 24, 2025	15.9	15.68	15.68	15.9	15.65	6,526
September 23, 2025	15.92	15.88	15.88	15.95	15.87	1,591
September 22, 2025	15.99	15.96	15.96	16	15.89	4,249
September 19, 2025	15.99	16	16	16.05	15.9	7,649
September 18, 2025	15.9	16.02	16.02	16.15	15.9	5,615
September 17, 2025	16	16.01	16.01	16.07	15.9	14,041
September 16, 2025	15.94	15.94	15.94	15.94	15.83	10,249
September 15, 2025	16	15.89	15.89	16.03	15.87	6,627
September 12, 2025	15.89	15.92	15.92	15.98	15.88	7,420
September 11, 2025	16	15.97	15.97	16.23	15.9	12,750
September 10, 2025	16.02	16.05	16.05	16.05	15.95	14,166
September 09, 2025	15.98	15.95	15.95	15.98	15.85	3,627
September 08, 2025	15.8	16	16	16	15.8	9,796
September 05, 2025	15.74	15.89	15.89	15.89	15.73	11,466
September 04, 2025	15.6	15.69	15.69	15.74	15.56	11,951
September 03, 2025	15.57	15.58	15.58	15.58	15.48	20,610
September 02, 2025	15.5	15.54	15.54	15.6	15.35	9,925
August 29, 2025	15.52	15.56	15.56	15.6	15.5	8,606
August 28, 2025	15.6	15.52	15.52	15.6	15.51	5,423
August 27, 2025	15.56	15.56	15.56	15.7	15.51	2,427
August 26, 2025	15.63	15.64	15.64	15.64	15.61	5,291
August 25, 2025	15.62	15.63	15.63	15.66	15.59	11,278
August 22, 2025	15.55	15.62	15.62	15.7	15.48	7,973
August 21, 2025	15.42	15.56	15.56	15.61	15.41	2,879
August 20, 2025	15.56	15.51	15.51	15.61	15.4	3,976
August 19, 2025	15.55	15.63	15.63	15.65	15.55	4,305
August 18, 2025	15.26	15.55	15.55	15.58	15.26	9,649
August 15, 2025	15.33	15.43	15.43	15.49	15.24	11,339

Ready Capital Corporation (RC-PE) NYSE