Ready Capital Corporation (RC-PE) NYSE

12.69

-0.2089(-1.62%)

Updated at June 02 03:52PM

Currency In USD

RC-PE Historical Return

If you invested $1000 in Ready Capital Corporation (RC-PE) since IPO date, it would be worth $777.64 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $921.65, while $1000 invested 1 year ago would be worth $889.36. This corresponds to total returns of -22.24%, -7.84%, -11.06%, respectively, with annualized returns of -4.91%, -2.68%, -11.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RC-PE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 05, 2026	12.79	12.75	12.75	12.91	12.75	6,755
May 04, 2026	12.71	12.72	12.72	12.76	12.65	4,046
May 01, 2026	12.65	12.7	12.7	12.73	12.6	4,480
April 30, 2026	12.48	12.55	12.55	12.8	12.43	10,032
April 29, 2026	12.47	12.49	12.49	12.58	12.46	9,120
April 28, 2026	12.22	12.48	12.48	12.7	12.22	7,267
April 27, 2026	12.19	12.27	12.27	12.5	12.19	6,199
April 24, 2026	12.15	12.25	12.25	12.32	12.15	2,335
April 23, 2026	11.96	12.27	12.27	12.35	11.85	15,517
April 22, 2026	11.82	12.09	12.09	12.09	11.82	3,821
April 21, 2026	11.7	11.89	11.89	11.94	11.7	6,377
April 20, 2026	11.56	11.7	11.7	11.75	11.5	6,199
April 17, 2026	11.19	11.53	11.53	11.56	11.02	12,699
April 16, 2026	11.19	11.16	11.16	11.24	11.15	3,835
April 15, 2026	10.99	11.1	11.1	11.15	10.99	13,260
April 14, 2026	10.75	10.98	10.98	10.99	10.75	8,415
April 13, 2026	10.75	10.79	10.79	10.99	10.75	7,558
April 10, 2026	10.99	10.77	10.77	11.01	10.67	4,280
April 09, 2026	10.89	11	11	11	10.87	4,662
April 08, 2026	10.6	10.7	10.7	10.99	10.37	23,502
April 07, 2026	10.8	10.89	10.89	10.89	10.74	7,630
April 06, 2026	11.41	10.91	10.91	11.41	10.91	900
April 02, 2026	10.36	10.94	10.94	11.01	10.1	21,649
April 01, 2026	10.28	10.31	10.31	10.51	10.21	25,278
March 31, 2026	10.92	10.13	10.13	11.23	10.13	44,353
March 30, 2026	11.12	11.38	10.97	11.38	11.05	5,764
March 27, 2026	11.22	11.3	10.9	11.3	10.23	8,853
March 26, 2026	11.09	11.22	10.82	11.42	11.09	7,085
March 25, 2026	11.27	11.54	11.13	11.66	11.27	10,545
March 24, 2026	11.01	11.34	10.94	11.4	11.01	9,876
March 23, 2026	11.18	11.27	10.87	11.58	11.18	6,397
March 20, 2026	11.64	11.18	10.78	11.64	11.07	5,543
March 19, 2026	11.88	11.62	11.2	12.05	11.62	16,052
March 18, 2026	11.97	11.78	11.36	11.97	11.76	1,972
March 17, 2026	11.96	11.97	11.54	12.27	11.7	5,268
March 16, 2026	12.39	11.96	11.53	12.39	11.85	8,195
March 13, 2026	12.32	12.15	11.72	12.58	12.15	7,164
March 12, 2026	12.47	12.45	12.01	12.47	12.39	3,320
March 11, 2026	12.5	12.58	12.13	12.58	12.25	1,594
March 10, 2026	12.4	12.59	12.14	12.61	12.4	3,068
March 09, 2026	12.44	12.47	12.02	12.47	12.14	2,559