Ready Capital Corporation (RC-PE) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RC-PE Historical Return
If you invested $1000 in Ready Capital Corporation (RC-PE) since IPO date, it would be worth $784.31 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $772.95, while $1000 invested 1 year ago would be worth $894.48. This corresponds to total returns of -21.57%, -22.71%, -10.55%, respectively, with annualized returns of -4.6%, -5.02%, -10.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RC-PE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 12.6 | 12.8 | 12.8 | 12.85 | 12.36 | 13,973 |
| July 30, 2026 | 12.66 | 12.6 | 12.6 | 12.66 | 12.29 | 9,488 |
| July 29, 2026 | 12.4 | 12.56 | 12.56 | 12.72 | 12.4 | 10,873 |
| July 28, 2026 | 12.41 | 12.56 | 12.56 | 12.71 | 12.41 | 5,316 |
| July 27, 2026 | 12.38 | 12.49 | 12.49 | 12.56 | 12.33 | 15,486 |
| July 24, 2026 | 12.2 | 12.29 | 12.29 | 12.38 | 12.13 | 8,151 |
| July 23, 2026 | 12.21 | 12.4 | 12.4 | 12.41 | 12 | 3,130 |
| July 22, 2026 | 12.31 | 12.36 | 12.36 | 12.49 | 12.29 | 15,750 |
| July 21, 2026 | 11.97 | 12.12 | 12.12 | 12.12 | 11.97 | 2,646 |
| July 20, 2026 | 11.9 | 12.04 | 12.04 | 12.13 | 11.9 | 11,096 |
| July 17, 2026 | 12 | 11.91 | 11.91 | 12 | 11.78 | 4,624 |
| July 16, 2026 | 11.9 | 12.1 | 12.1 | 12.15 | 11.86 | 4,852 |
| July 15, 2026 | 12.06 | 12.16 | 12.16 | 12.16 | 12.02 | 5,036 |
| July 14, 2026 | 11.98 | 12 | 12 | 12.02 | 11.9 | 1,495 |
| July 13, 2026 | 11.86 | 12.11 | 12.11 | 12.11 | 11.86 | 2,077 |
| July 10, 2026 | 12 | 12.1 | 12.1 | 12.11 | 12 | 635 |
| July 09, 2026 | 11.71 | 12.11 | 12.11 | 12.11 | 11.71 | 3,506 |
| July 08, 2026 | 12.18 | 12.06 | 12.06 | 12.21 | 12.05 | 3,263 |
| July 07, 2026 | 12.05 | 12.01 | 12.01 | 12.37 | 11.95 | 2,650 |
| July 06, 2026 | 12.32 | 12.11 | 12.11 | 12.32 | 12.05 | 926 |
| July 02, 2026 | 12.17 | 12.05 | 12.05 | 12.17 | 12.05 | 2,447 |
| July 01, 2026 | 11.7 | 12.09 | 12.09 | 12.09 | 11.7 | 1,829 |
| June 30, 2026 | 12.1 | 11.7 | 11.7 | 12.17 | 11.65 | 38,439 |
| June 29, 2026 | 12.3 | 12.27 | 12.27 | 12.3 | 12.27 | 1,146 |
| June 26, 2026 | 12.1 | 12.3 | 12.3 | 12.36 | 12.03 | 8,204 |
| June 25, 2026 | 12.2 | 12.15 | 12.15 | 12.2 | 11.83 | 7,680 |
| June 24, 2026 | 12.01 | 12.22 | 12.22 | 12.39 | 12 | 8,034 |
| June 23, 2026 | 12.39 | 12.24 | 12.24 | 12.45 | 12 | 6,970 |
| June 22, 2026 | 12.38 | 12.37 | 12.37 | 12.59 | 12.2 | 12,623 |
| June 18, 2026 | 12.36 | 12.48 | 12.48 | 12.65 | 12.36 | 5,401 |
| June 17, 2026 | 12.49 | 12.55 | 12.55 | 12.55 | 12.33 | 1,783 |
| June 16, 2026 | 12.3 | 12.5 | 12.5 | 12.53 | 12.22 | 3,020 |
| June 15, 2026 | 12.28 | 12.3 | 12.3 | 12.45 | 12.22 | 3,560 |
| June 12, 2026 | 12.41 | 12.4 | 12.4 | 12.63 | 12.3 | 8,496 |
| June 11, 2026 | 12.47 | 12.35 | 12.35 | 12.47 | 12.29 | 1,602 |
| June 10, 2026 | 12.5 | 12.61 | 12.61 | 12.7 | 12.5 | 3,368 |
| June 09, 2026 | 12.4 | 12.39 | 12.39 | 12.41 | 12.29 | 2,270 |
| June 08, 2026 | 12.52 | 12.5 | 12.5 | 12.56 | 12.4 | 8,349 |
| June 05, 2026 | 12.55 | 12.56 | 12.56 | 12.62 | 12.55 | 1,092 |
| June 04, 2026 | 12.5 | 12.56 | 12.56 | 12.8 | 12.5 | 5,550 |
| June 03, 2026 | 12.69 | 12.5 | 12.5 | 12.69 | 12.5 | 1,183 |
| June 02, 2026 | 12.58 | 12.69 | 12.69 | 12.85 | 12.58 | 2,313 |
| June 01, 2026 | 12.72 | 12.9 | 12.9 | 12.9 | 12.5 | 12,551 |
| May 29, 2026 | 12.73 | 12.74 | 12.74 | 12.93 | 12.71 | 3,232 |
| May 28, 2026 | 12.81 | 12.7 | 12.7 | 12.81 | 12.58 | 5,266 |
| May 27, 2026 | 13 | 12.85 | 12.85 | 13 | 12.8 | 8,817 |
| May 26, 2026 | 12.86 | 12.87 | 12.87 | 13.03 | 12.85 | 7,175 |
| May 22, 2026 | 12.77 | 12.93 | 12.93 | 12.93 | 12.77 | 796 |
| May 21, 2026 | 12.68 | 12.86 | 12.86 | 12.86 | 12.68 | 1,097 |
| May 20, 2026 | 12.52 | 12.8 | 12.8 | 13.03 | 12.52 | 3,547 |
| May 19, 2026 | 12.92 | 12.61 | 12.61 | 12.92 | 12.5 | 7,498 |
| May 18, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 12.82 | 12,859 |
| May 15, 2026 | 13 | 12.9 | 12.9 | 13 | 12.76 | 1,774 |
| May 14, 2026 | 12.87 | 12.98 | 12.98 | 13 | 12.87 | 7,863 |
| May 13, 2026 | 13.01 | 12.99 | 12.99 | 13.01 | 12.8 | 3,518 |
| May 12, 2026 | 13.1 | 13.1 | 13.1 | 13.1 | 13 | 7,293 |
| May 11, 2026 | 13.4 | 13.26 | 13.26 | 13.4 | 13.13 | 3,987 |
| May 08, 2026 | 12.75 | 13.6 | 13.6 | 13.6 | 12.75 | 28,261 |
| May 07, 2026 | 12.8 | 13.06 | 13.06 | 13.1 | 12.8 | 5,136 |
| May 06, 2026 | 12.75 | 12.8 | 12.8 | 12.84 | 12.72 | 12,135 |
AD
